Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 91.72 | 92.68 | 91.47 | 92.30 | 2,202,541 | +1.43(+1.57%) |
Feb 28, 2024 | 89.38 | 91.21 | 89.38 | 90.87 | 1,995,737 | +0.90(+1.00%) |
Feb 27, 2024 | 90.04 | 92.25 | 89.21 | 89.97 | 3,408,567 | +2.02(+2.30%) |
Feb 26, 2024 | 87.47 | 89.02 | 87.02 | 87.94 | 2,151,594 | +0.67(+0.77%) |
Feb 23, 2024 | 87.51 | 87.70 | 86.33 | 87.27 | 1,473,804 | -0.04(-0.05%) |
Feb 22, 2024 | 85.61 | 87.69 | 85.32 | 87.31 | 2,232,509 | +3.09(+3.67%) |
Feb 21, 2024 | 85.23 | 85.37 | 83.27 | 84.21 | 1,943,946 | -1.85(-2.16%) |
Feb 20, 2024 | 86.46 | 86.65 | 84.85 | 86.07 | 1,795,635 | -0.74(-0.86%) |
Feb 16, 2024 | 87.50 | 87.97 | 86.39 | 86.81 | 1,812,180 | -0.63(-0.73%) |
Feb 15, 2024 | 86.16 | 87.78 | 86.13 | 87.45 | 1,309,834 | +1.34(+1.56%) |
Feb 14, 2024 | 87.39 | 87.48 | 85.45 | 86.11 | 1,886,303 | -0.35(-0.40%) |
Feb 13, 2024 | 86.63 | 87.04 | 85.35 | 86.46 | 2,057,351 | -1.92(-2.18%) |
Feb 12, 2024 | 88.61 | 89.93 | 88.27 | 88.38 | 1,612,812 | -0.31(-0.35%) |
Feb 09, 2024 | 87.01 | 88.75 | 86.64 | 88.69 | 1,549,254 | +1.72(+1.97%) |
Feb 08, 2024 | 86.00 | 87.55 | 85.10 | 86.97 | 1,708,085 | +0.91(+1.06%) |
Feb 07, 2024 | 85.79 | 86.61 | 84.64 | 86.06 | 1,833,406 | +0.56(+0.65%) |
Feb 06, 2024 | 85.34 | 86.06 | 84.78 | 85.50 | 2,580,878 | +0.69(+0.82%) |
Feb 05, 2024 | 86.47 | 86.48 | 84.43 | 84.81 | 2,178,796 | -2.00(-2.31%) |
Feb 02, 2024 | 85.95 | 87.26 | 85.24 | 86.81 | 2,177,824 | +0.71(+0.83%) |
Feb 01, 2024 | 85.19 | 86.80 | 85.19 | 86.10 | 2,044,986 | +1.11(+1.31%) |
Jan 31, 2024 | 86.64 | 87.07 | 84.70 | 84.99 | 5,263,284 | -1.89(-2.18%) |
Jan 30, 2024 | 88.08 | 88.46 | 86.48 | 86.88 | 2,425,758 | -1.03(-1.17%) |
Jan 29, 2024 | 89.95 | 90.85 | 87.68 | 87.91 | 2,669,922 | -1.80(-2.00%) |
Jan 26, 2024 | 90.16 | 91.30 | 88.69 | 89.71 | 3,096,124 | -0.55(-0.60%) |
Jan 25, 2024 | 90.46 | 90.46 | 85.80 | 90.25 | 5,801,616 | +1.81(+2.04%) |
Jan 24, 2024 | 89.39 | 89.55 | 87.34 | 88.45 | 3,801,298 | -0.06(-0.07%) |
Jan 23, 2024 | 86.84 | 88.58 | 86.08 | 88.51 | 4,062,656 | +2.11(+2.45%) |
Jan 22, 2024 | 86.29 | 87.68 | 85.20 | 86.40 | 4,250,492 | +1.67(+1.97%) |
Jan 19, 2024 | 83.92 | 84.75 | 83.18 | 84.73 | 2,346,368 | +1.44(+1.73%) |
Jan 18, 2024 | 84.03 | 85.60 | 82.45 | 83.29 | 1,767,724 | +0.63(+0.77%) |
Jan 17, 2024 | 84.03 | 84.07 | 81.77 | 82.66 | 2,432,108 | -1.47(-1.75%) |
Jan 16, 2024 | 82.93 | 84.68 | 81.69 | 84.12 | 3,036,600 | +2.01(+2.45%) |
Jan 12, 2024 | 81.74 | 82.16 | 81.22 | 82.11 | 2,129,846 | +1.03(+1.27%) |
Jan 11, 2024 | 80.81 | 81.18 | 78.75 | 81.08 | 2,781,357 | -0.91(-1.11%) |
Jan 10, 2024 | 79.33 | 82.08 | 79.08 | 81.99 | 2,279,331 | +2.53(+3.18%) |
Jan 09, 2024 | 79.30 | 79.61 | 78.76 | 79.46 | 1,483,655 | -0.86(-1.07%) |
Jan 08, 2024 | 79.42 | 80.70 | 79.42 | 80.33 | 2,184,956 | +0.69(+0.87%) |
Jan 05, 2024 | 80.47 | 81.16 | 79.16 | 79.63 | 1,439,173 | -0.49(-0.61%) |
Jan 04, 2024 | 79.19 | 80.71 | 79.16 | 80.12 | 1,372,674 | +0.34(+0.42%) |
Jan 03, 2024 | 80.65 | 81.68 | 79.42 | 79.78 | 2,897,348 | -2.24(-2.73%) |
Jan 02, 2024 | 84.02 | 84.11 | 81.65 | 82.02 | 2,027,834 | -2.66(-3.14%) |
Dec 29, 2023 | 85.87 | 86.28 | 84.48 | 84.68 | 1,306,485 | -1.41(-1.64%) |
Dec 28, 2023 | 85.11 | 86.13 | 85.02 | 86.09 | 1,601,789 | +1.10(+1.30%) |
Dec 27, 2023 | 85.56 | 85.66 | 84.66 | 84.99 | 970,343 | -0.19(-0.22%) |
Dec 26, 2023 | 84.47 | 85.32 | 84.35 | 85.18 | 946,091 | +0.70(+0.83%) |
Dec 22, 2023 | 84.73 | 85.03 | 84.15 | 84.47 | 1,011,697 | -0.14(-0.16%) |
Dec 21, 2023 | 82.83 | 84.65 | 82.64 | 84.61 | 2,058,680 | +3.42(+4.22%) |
Dec 20, 2023 | 82.30 | 82.71 | 81.16 | 81.19 | 1,905,974 | -1.34(-1.62%) |
Dec 19, 2023 | 82.32 | 83.28 | 82.21 | 82.53 | 1,450,018 | -0.07(-0.08%) |
Dec 18, 2023 | 82.94 | 83.34 | 82.28 | 82.60 | 1,985,502 | -0.30(-0.37%) |
Dec 15, 2023 | 83.45 | 84.02 | 82.66 | 82.90 | 5,205,843 | -1.03(-1.23%) |
Dec 14, 2023 | 85.12 | 86.49 | 83.74 | 83.93 | 3,553,645 | -0.10(-0.12%) |
Dec 13, 2023 | 80.90 | 84.07 | 80.84 | 84.03 | 3,729,331 | +2.75(+3.39%) |
Dec 12, 2023 | 80.71 | 81.28 | 79.96 | 81.28 | 2,142,824 | +0.63(+0.78%) |
Dec 11, 2023 | 79.67 | 81.38 | 79.64 | 80.65 | 2,439,805 | +1.38(+1.74%) |
Dec 08, 2023 | 77.20 | 79.43 | 77.10 | 79.27 | 2,399,213 | +1.78(+2.30%) |
Dec 07, 2023 | 76.95 | 78.27 | 76.82 | 77.49 | 2,275,592 | +0.95(+1.25%) |
Dec 06, 2023 | 76.86 | 78.06 | 76.44 | 76.54 | 2,564,254 | +0.84(+1.10%) |
Dec 05, 2023 | 76.86 | 77.08 | 75.61 | 75.70 | 1,838,117 | -1.60(-2.07%) |
Dec 04, 2023 | 77.34 | 77.94 | 76.83 | 77.30 | 1,474,172 | -0.58(-0.75%) |