Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 98.35 | 99.30 | 98.35 | 99.30 | 7,058 | +0.33(+0.33%) |
Feb 28, 2024 | 100.92 | 101.19 | 98.97 | 98.97 | 1,966 | -2.34(-2.31%) |
Feb 27, 2024 | 101.38 | 101.38 | 100.87 | 101.31 | 1,950 | -1.00(-0.98%) |
Feb 26, 2024 | 102.65 | 102.65 | 101.84 | 102.31 | 2,060 | -0.05(-0.05%) |
Feb 23, 2024 | 101.00 | 102.36 | 100.12 | 102.36 | 1,756 | +1.32(+1.31%) |
Feb 22, 2024 | 101.90 | 101.90 | 101.04 | 101.04 | 7,835 | +2.52(+2.56%) |
Feb 21, 2024 | 98.75 | 99.35 | 98.18 | 98.52 | 29,516 | +2.53(+2.64%) |
Feb 20, 2024 | 98.05 | 98.16 | 95.75 | 95.99 | 3,821 | -2.07(-2.11%) |
Feb 16, 2024 | 98.78 | 98.84 | 97.96 | 98.06 | 2,199 | +1.36(+1.41%) |
Feb 15, 2024 | 95.46 | 96.70 | 94.97 | 96.70 | 3,006 | +1.35(+1.42%) |
Feb 14, 2024 | 93.83 | 95.35 | 91.96 | 95.35 | 1,911 | +0.03(+0.03%) |
Feb 13, 2024 | 95.30 | 96.42 | 95.30 | 95.32 | 7,161 | +2.99(+3.24%) |
Feb 12, 2024 | 91.65 | 92.53 | 91.65 | 92.33 | 1,337 | +1.06(+1.17%) |
Feb 09, 2024 | 90.70 | 91.27 | 90.70 | 91.27 | 3,577 | -1.36(-1.46%) |
Feb 08, 2024 | 92.17 | 92.62 | 91.77 | 92.62 | 4,184 | +0.72(+0.78%) |
Feb 07, 2024 | 91.52 | 91.90 | 91.52 | 91.90 | 16,188 | +0.79(+0.87%) |
Feb 06, 2024 | 90.05 | 91.11 | 90.05 | 91.11 | 14,706 | +2.30(+2.59%) |
Feb 05, 2024 | 88.58 | 88.81 | 88.04 | 88.81 | 1,925 | -0.71(-0.79%) |
Feb 02, 2024 | 88.69 | 89.52 | 88.69 | 89.52 | 1,421 | +3.43(+3.98%) |
Feb 01, 2024 | 85.24 | 86.09 | 85.22 | 86.09 | 5,319 | +1.96(+2.33%) |
Jan 31, 2024 | 83.96 | 84.70 | 83.96 | 84.13 | 4,762 | -2.29(-2.65%) |
Jan 30, 2024 | 86.34 | 86.42 | 86.12 | 86.42 | 13,576 | +4.00(+4.85%) |
Jan 29, 2024 | 82.09 | 82.42 | 81.83 | 82.42 | 7,108 | -3.86(-4.47%) |
Jan 26, 2024 | 85.82 | 86.29 | 85.76 | 86.28 | 2,942 | +0.52(+0.61%) |
Jan 25, 2024 | 86.16 | 86.16 | 85.67 | 85.76 | 1,615 | -0.26(-0.30%) |
Jan 24, 2024 | 86.03 | 86.22 | 86.02 | 86.02 | 2,513 | -0.14(-0.16%) |
Jan 23, 2024 | 86.31 | 86.31 | 85.83 | 86.16 | 10,114 | +0.45(+0.53%) |
Jan 22, 2024 | 85.67 | 85.89 | 85.61 | 85.71 | 1,621 | +2.15(+2.57%) |
Jan 19, 2024 | 83.22 | 83.82 | 83.07 | 83.56 | 4,665 | -0.91(-1.08%) |
Jan 18, 2024 | 84.59 | 84.64 | 84.47 | 84.47 | 2,746 | +2.79(+3.42%) |
Jan 17, 2024 | 81.69 | 81.77 | 81.58 | 81.68 | 2,410 | -3.01(-3.55%) |
Jan 16, 2024 | 84.76 | 85.19 | 84.66 | 84.69 | 4,186 | -0.05(-0.06%) |
Jan 12, 2024 | 85.00 | 85.00 | 84.74 | 84.74 | 1,926 | +0.92(+1.10%) |
Jan 11, 2024 | 83.95 | 83.95 | 83.57 | 83.82 | 5,125 | +0.60(+0.72%) |
Jan 10, 2024 | 82.50 | 83.22 | 82.50 | 83.22 | 25,613 | +2.59(+3.21%) |
Jan 09, 2024 | 81.59 | 81.59 | 80.63 | 80.63 | 17,513 | -1.51(-1.83%) |
Jan 08, 2024 | 81.00 | 82.14 | 81.00 | 82.14 | 2,838 | +1.20(+1.49%) |
Jan 05, 2024 | 81.06 | 81.57 | 80.62 | 80.93 | 2,360 | +0.26(+0.32%) |
Jan 04, 2024 | 80.97 | 81.43 | 80.67 | 80.67 | 10,932 | +0.03(+0.04%) |
Jan 03, 2024 | 80.64 | 80.81 | 80.64 | 80.64 | 9,365 | +0.12(+0.15%) |
Jan 02, 2024 | 80.52 | 80.52 | 80.20 | 80.52 | 2,461 | -0.66(-0.81%) |
Dec 29, 2023 | 81.31 | 81.31 | 80.97 | 81.18 | 1,901 | +0.97(+1.21%) |
Dec 28, 2023 | 80.14 | 80.21 | 80.08 | 80.21 | 1,432 | -0.05(-0.06%) |
Dec 27, 2023 | 80.25 | 80.26 | 80.25 | 80.26 | 1,122 | +0.01(+0.01%) |
Dec 26, 2023 | 80.22 | 80.25 | 80.03 | 80.25 | 2,480 | -0.37(-0.46%) |
Dec 22, 2023 | 80.53 | 80.83 | 80.47 | 80.62 | 2,674 | -0.78(-0.96%) |
Dec 21, 2023 | 80.80 | 81.40 | 80.80 | 81.40 | 3,426 | +1.30(+1.62%) |
Dec 20, 2023 | 80.84 | 80.87 | 80.10 | 80.10 | 1,989 | -0.70(-0.87%) |
Dec 19, 2023 | 80.83 | 80.83 | 80.45 | 80.80 | 1,957 | +0.47(+0.59%) |
Dec 18, 2023 | 80.61 | 80.61 | 80.33 | 80.33 | 5,004 | +0.24(+0.30%) |
Dec 15, 2023 | 80.65 | 80.94 | 80.02 | 80.09 | 8,351 | +0.59(+0.74%) |
Dec 14, 2023 | 78.73 | 80.50 | 78.73 | 79.50 | 1,811 | -1.38(-1.71%) |
Dec 13, 2023 | 80.88 | 80.88 | 80.88 | 80.88 | 1,431 | -0.47(-0.58%) |
Dec 12, 2023 | 80.69 | 81.35 | 80.54 | 81.35 | 1,565 | -0.68(-0.83%) |
Dec 11, 2023 | 81.48 | 82.03 | 81.48 | 82.03 | 3,245 | +3.22(+4.09%) |
Dec 08, 2023 | 78.39 | 78.99 | 78.39 | 78.81 | 9,566 | -3.37(-4.10%) |
Dec 07, 2023 | 81.56 | 82.18 | 81.56 | 82.18 | 7,935 | -2.29(-2.72%) |
Dec 06, 2023 | 84.78 | 84.90 | 84.20 | 84.47 | 13,621 | +2.77(+3.38%) |
Dec 05, 2023 | 81.60 | 81.93 | 81.60 | 81.71 | 6,673 | -1.05(-1.27%) |
Dec 04, 2023 | 82.70 | 82.92 | 82.70 | 82.76 | 3,712 | -5.07(-5.77%) |