Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 91.34 | 91.36 | 88.89 | 90.10 | 276,184 | -0.15(-0.17%) |
Feb 28, 2024 | 90.48 | 91.42 | 90.08 | 90.25 | 280,887 | -0.79(-0.87%) |
Feb 27, 2024 | 91.76 | 92.17 | 90.56 | 91.04 | 178,496 | -0.21(-0.23%) |
Feb 26, 2024 | 92.12 | 93.11 | 90.85 | 91.25 | 241,957 | -1.11(-1.20%) |
Feb 23, 2024 | 91.31 | 92.98 | 91.02 | 92.36 | 226,874 | +1.13(+1.24%) |
Feb 22, 2024 | 90.48 | 91.46 | 90.48 | 91.23 | 300,465 | +0.55(+0.61%) |
Feb 21, 2024 | 90.60 | 91.35 | 90.03 | 90.68 | 302,421 | -0.03(-0.03%) |
Feb 20, 2024 | 91.66 | 92.46 | 90.06 | 90.71 | 422,024 | -1.12(-1.22%) |
Feb 16, 2024 | 91.30 | 92.11 | 84.45 | 91.83 | 1,085,994 | -0.97(-1.05%) |
Feb 15, 2024 | 92.16 | 92.85 | 89.49 | 92.80 | 379,197 | +0.84(+0.91%) |
Feb 14, 2024 | 88.62 | 92.00 | 88.62 | 91.96 | 442,686 | +4.21(+4.80%) |
Feb 13, 2024 | 87.63 | 89.28 | 87.22 | 87.75 | 375,256 | -1.44(-1.61%) |
Feb 12, 2024 | 88.89 | 89.66 | 87.92 | 89.19 | 364,415 | -0.09(-0.10%) |
Feb 09, 2024 | 87.61 | 89.36 | 87.10 | 89.28 | 291,348 | +2.00(+2.29%) |
Feb 08, 2024 | 86.93 | 87.90 | 86.63 | 87.28 | 261,321 | +0.02(+0.02%) |
Feb 07, 2024 | 87.92 | 88.06 | 87.02 | 87.26 | 242,687 | -0.25(-0.29%) |
Feb 06, 2024 | 85.74 | 87.62 | 85.74 | 87.51 | 203,717 | +1.35(+1.57%) |
Feb 05, 2024 | 86.30 | 86.48 | 85.77 | 86.16 | 196,514 | -1.08(-1.24%) |
Feb 02, 2024 | 85.65 | 87.49 | 85.44 | 87.24 | 220,091 | +0.57(+0.66%) |
Feb 01, 2024 | 85.85 | 86.67 | 84.81 | 86.67 | 302,301 | +1.33(+1.56%) |
Jan 31, 2024 | 86.51 | 86.76 | 85.33 | 85.34 | 462,052 | -1.16(-1.34%) |
Jan 30, 2024 | 86.34 | 86.77 | 85.81 | 86.50 | 275,172 | +0.08(+0.09%) |
Jan 29, 2024 | 85.57 | 86.44 | 85.24 | 86.42 | 148,563 | +0.78(+0.91%) |
Jan 26, 2024 | 85.38 | 86.00 | 84.71 | 85.64 | 215,231 | +0.80(+0.94%) |
Jan 25, 2024 | 85.72 | 85.72 | 84.56 | 84.84 | 298,011 | -0.10(-0.12%) |
Jan 24, 2024 | 86.31 | 86.31 | 84.62 | 84.94 | 286,699 | -0.72(-0.84%) |
Jan 23, 2024 | 86.46 | 86.46 | 85.06 | 85.66 | 151,513 | +0.11(+0.13%) |
Jan 22, 2024 | 84.84 | 85.89 | 84.84 | 85.55 | 194,233 | +0.99(+1.17%) |
Jan 19, 2024 | 84.52 | 84.74 | 83.60 | 84.56 | 208,030 | +0.40(+0.48%) |
Jan 18, 2024 | 84.13 | 84.31 | 83.50 | 84.16 | 317,957 | +0.16(+0.19%) |
Jan 17, 2024 | 83.09 | 84.36 | 82.84 | 84.00 | 274,685 | +0.38(+0.45%) |
Jan 16, 2024 | 84.95 | 85.48 | 83.31 | 83.62 | 191,181 | -2.00(-2.34%) |
Jan 12, 2024 | 84.77 | 85.69 | 84.26 | 85.62 | 192,770 | +1.59(+1.89%) |
Jan 11, 2024 | 83.03 | 84.22 | 82.80 | 84.03 | 339,546 | +0.75(+0.90%) |
Jan 10, 2024 | 82.95 | 83.82 | 82.81 | 83.28 | 345,710 | -0.14(-0.17%) |
Jan 09, 2024 | 82.18 | 83.95 | 82.17 | 83.42 | 311,640 | +0.24(+0.29%) |
Jan 08, 2024 | 80.85 | 83.30 | 80.81 | 83.18 | 289,108 | +2.15(+2.65%) |
Jan 05, 2024 | 80.37 | 81.31 | 80.04 | 81.03 | 347,222 | -0.11(-0.14%) |
Jan 04, 2024 | 82.46 | 82.59 | 80.91 | 81.14 | 425,781 | -0.76(-0.93%) |
Jan 03, 2024 | 84.69 | 84.69 | 81.87 | 81.90 | 383,072 | -2.78(-3.28%) |
Jan 02, 2024 | 84.98 | 86.10 | 84.47 | 84.68 | 265,859 | -0.78(-0.91%) |
Dec 29, 2023 | 86.00 | 86.38 | 85.35 | 85.46 | 284,851 | -0.56(-0.65%) |
Dec 28, 2023 | 85.39 | 86.46 | 85.39 | 86.02 | 196,659 | +0.41(+0.48%) |
Dec 27, 2023 | 85.76 | 86.07 | 85.27 | 85.61 | 208,223 | -0.34(-0.40%) |
Dec 26, 2023 | 86.17 | 86.37 | 85.53 | 85.95 | 279,498 | -0.17(-0.20%) |
Dec 22, 2023 | 86.56 | 86.75 | 85.58 | 86.12 | 192,835 | +0.12(+0.14%) |
Dec 21, 2023 | 86.21 | 86.89 | 85.04 | 86.00 | 279,248 | +0.01(+0.01%) |
Dec 20, 2023 | 86.44 | 87.76 | 85.95 | 85.99 | 220,525 | -0.74(-0.85%) |
Dec 19, 2023 | 87.81 | 88.24 | 86.22 | 86.73 | 237,347 | -0.97(-1.11%) |
Dec 18, 2023 | 86.88 | 88.00 | 86.26 | 87.70 | 247,167 | +1.27(+1.47%) |
Dec 15, 2023 | 87.84 | 87.84 | 85.57 | 86.43 | 517,356 | -1.01(-1.16%) |
Dec 14, 2023 | 89.15 | 89.85 | 86.59 | 87.44 | 337,815 | -1.27(-1.43%) |
Dec 13, 2023 | 85.89 | 89.10 | 85.89 | 88.71 | 478,129 | +2.82(+3.28%) |
Dec 12, 2023 | 84.14 | 86.68 | 83.81 | 85.89 | 291,940 | +2.07(+2.47%) |
Dec 11, 2023 | 84.26 | 84.58 | 83.53 | 83.82 | 236,341 | -0.15(-0.18%) |
Dec 08, 2023 | 84.12 | 84.87 | 83.27 | 83.97 | 266,887 | -0.32(-0.38%) |
Dec 07, 2023 | 84.76 | 84.94 | 83.62 | 84.29 | 249,201 | -0.09(-0.11%) |
Dec 06, 2023 | 84.60 | 84.99 | 84.13 | 84.38 | 199,384 | +0.06(+0.07%) |
Dec 05, 2023 | 85.02 | 85.12 | 84.14 | 84.32 | 204,314 | -0.69(-0.81%) |
Dec 04, 2023 | 83.25 | 85.02 | 83.25 | 85.01 | 277,159 | +1.39(+1.66%) |