Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 86.80 | 87.34 | 86.10 | 86.96 | 570,099 | +0.91(+1.05%) |
Feb 28, 2024 | 84.74 | 86.25 | 84.65 | 86.06 | 505,758 | +0.06(+0.07%) |
Feb 27, 2024 | 87.42 | 87.42 | 85.58 | 86.00 | 511,216 | -0.54(-0.62%) |
Feb 26, 2024 | 87.34 | 88.53 | 86.52 | 86.53 | 455,464 | -0.70(-0.80%) |
Feb 23, 2024 | 88.14 | 88.14 | 86.69 | 87.23 | 622,001 | -0.68(-0.77%) |
Feb 22, 2024 | 87.06 | 88.30 | 86.91 | 87.91 | 515,633 | +0.97(+1.12%) |
Feb 21, 2024 | 85.99 | 87.46 | 85.74 | 86.94 | 367,866 | +0.59(+0.69%) |
Feb 20, 2024 | 87.35 | 87.35 | 85.33 | 86.34 | 432,968 | +0.76(+0.89%) |
Feb 16, 2024 | 86.23 | 86.69 | 85.54 | 85.58 | 375,193 | -1.65(-1.90%) |
Feb 15, 2024 | 87.44 | 87.83 | 86.36 | 87.23 | 487,070 | +1.44(+1.67%) |
Feb 14, 2024 | 85.86 | 86.19 | 84.18 | 85.80 | 494,473 | +1.45(+1.71%) |
Feb 13, 2024 | 83.47 | 84.53 | 82.81 | 84.35 | 918,625 | -2.66(-3.06%) |
Feb 12, 2024 | 85.41 | 87.60 | 85.25 | 87.02 | 632,620 | +1.63(+1.91%) |
Feb 09, 2024 | 83.88 | 85.40 | 83.20 | 85.38 | 570,686 | +1.53(+1.82%) |
Feb 08, 2024 | 83.25 | 84.68 | 83.22 | 83.86 | 475,549 | +1.20(+1.45%) |
Feb 07, 2024 | 83.51 | 83.51 | 82.14 | 82.66 | 409,849 | -0.56(-0.68%) |
Feb 06, 2024 | 83.18 | 83.92 | 82.94 | 83.22 | 949,301 | -0.21(-0.25%) |
Feb 05, 2024 | 83.49 | 84.55 | 83.03 | 83.43 | 1,325,178 | -1.34(-1.58%) |
Feb 02, 2024 | 82.51 | 85.86 | 81.88 | 84.77 | 1,866,390 | +1.10(+1.31%) |
Feb 01, 2024 | 80.65 | 84.87 | 80.31 | 83.67 | 3,140,743 | +3.77(+4.72%) |
Jan 31, 2024 | 81.46 | 82.34 | 79.61 | 79.90 | 1,450,851 | -1.57(-1.93%) |
Jan 30, 2024 | 82.75 | 83.33 | 80.98 | 81.47 | 1,748,484 | -2.85(-3.38%) |
Jan 29, 2024 | 82.09 | 84.65 | 81.82 | 84.32 | 883,924 | +2.25(+2.74%) |
Jan 26, 2024 | 83.38 | 84.21 | 81.68 | 82.07 | 609,049 | -0.51(-0.62%) |
Jan 25, 2024 | 81.87 | 83.83 | 81.33 | 82.59 | 962,450 | -0.95(-1.14%) |
Jan 24, 2024 | 86.15 | 86.15 | 82.78 | 83.54 | 554,517 | -1.75(-2.06%) |
Jan 23, 2024 | 87.93 | 88.82 | 85.19 | 85.29 | 394,009 | -1.69(-1.95%) |
Jan 22, 2024 | 86.59 | 87.85 | 86.49 | 86.99 | 495,358 | +0.98(+1.14%) |
Jan 19, 2024 | 84.87 | 86.31 | 84.12 | 86.01 | 593,735 | +1.26(+1.48%) |
Jan 18, 2024 | 84.62 | 85.54 | 83.66 | 84.75 | 522,189 | +0.28(+0.33%) |
Jan 17, 2024 | 84.61 | 85.65 | 84.13 | 84.47 | 448,742 | -0.64(-0.76%) |
Jan 16, 2024 | 84.76 | 85.26 | 84.01 | 85.11 | 508,347 | -0.68(-0.80%) |
Jan 12, 2024 | 88.36 | 88.66 | 85.57 | 85.80 | 468,989 | -1.59(-1.82%) |
Jan 11, 2024 | 87.57 | 87.99 | 86.23 | 87.39 | 473,162 | -0.10(-0.11%) |
Jan 10, 2024 | 88.79 | 89.15 | 87.45 | 87.49 | 518,601 | -1.16(-1.31%) |
Jan 09, 2024 | 88.93 | 89.48 | 88.15 | 88.65 | 616,967 | -1.09(-1.21%) |
Jan 08, 2024 | 88.92 | 90.32 | 88.12 | 89.74 | 642,644 | +0.97(+1.09%) |
Jan 05, 2024 | 87.96 | 89.97 | 87.19 | 88.77 | 806,757 | +0.39(+0.44%) |
Jan 04, 2024 | 88.16 | 88.69 | 86.92 | 88.38 | 975,583 | -0.73(-0.82%) |
Jan 03, 2024 | 92.33 | 92.33 | 88.93 | 89.12 | 869,378 | -4.96(-5.27%) |
Jan 02, 2024 | 93.90 | 96.08 | 93.15 | 94.08 | 1,210,318 | -1.73(-1.81%) |
Dec 29, 2023 | 96.96 | 97.79 | 95.69 | 95.81 | 665,428 | -1.62(-1.67%) |
Dec 28, 2023 | 97.59 | 97.73 | 96.58 | 97.43 | 659,593 | -0.49(-0.50%) |
Dec 27, 2023 | 98.47 | 98.55 | 97.56 | 97.92 | 533,724 | -0.13(-0.13%) |
Dec 26, 2023 | 97.25 | 98.71 | 97.02 | 98.05 | 340,122 | +1.11(+1.14%) |
Dec 22, 2023 | 95.91 | 97.10 | 95.08 | 96.94 | 468,382 | +0.87(+0.91%) |
Dec 21, 2023 | 94.93 | 96.18 | 94.66 | 96.07 | 624,925 | +2.50(+2.67%) |
Dec 20, 2023 | 94.38 | 95.77 | 93.52 | 93.57 | 758,710 | -1.69(-1.78%) |
Dec 19, 2023 | 94.57 | 95.52 | 93.35 | 95.27 | 830,794 | +0.99(+1.05%) |
Dec 18, 2023 | 94.82 | 94.82 | 93.21 | 94.27 | 676,778 | +0.01(+0.01%) |
Dec 15, 2023 | 93.97 | 95.03 | 92.63 | 94.26 | 1,260,320 | +0.20(+0.21%) |
Dec 14, 2023 | 89.71 | 94.59 | 89.68 | 94.07 | 1,378,300 | +6.62(+7.58%) |
Dec 13, 2023 | 83.78 | 87.58 | 83.16 | 87.44 | 835,380 | +3.76(+4.50%) |
Dec 12, 2023 | 83.87 | 84.18 | 82.96 | 83.68 | 521,893 | -0.27(-0.32%) |
Dec 11, 2023 | 83.68 | 84.25 | 82.84 | 83.95 | 489,827 | +0.07(+0.08%) |
Dec 08, 2023 | 83.43 | 84.86 | 83.43 | 83.88 | 535,161 | +0.04(+0.05%) |
Dec 07, 2023 | 81.62 | 83.87 | 81.19 | 83.84 | 428,504 | +2.21(+2.71%) |
Dec 06, 2023 | 81.31 | 83.42 | 81.31 | 81.63 | 463,237 | +1.16(+1.44%) |
Dec 05, 2023 | 82.00 | 82.01 | 79.97 | 80.47 | 459,511 | -2.08(-2.52%) |
Dec 04, 2023 | 81.94 | 83.51 | 81.55 | 82.55 | 572,520 | +0.24(+0.29%) |