Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 98.38 | 98.41 | 96.94 | 97.62 | 66,336 | -0.01(-0.01%) |
Feb 28, 2024 | 97.82 | 98.58 | 97.22 | 97.63 | 35,503 | -1.00(-1.01%) |
Feb 27, 2024 | 98.53 | 99.65 | 97.96 | 98.63 | 31,575 | +0.42(+0.43%) |
Feb 26, 2024 | 99.13 | 99.76 | 97.93 | 98.21 | 58,414 | -1.29(-1.30%) |
Feb 23, 2024 | 96.71 | 99.64 | 96.71 | 99.50 | 60,421 | +3.32(+3.45%) |
Feb 22, 2024 | 96.41 | 96.41 | 94.84 | 96.18 | 116,494 | +0.68(+0.71%) |
Feb 21, 2024 | 97.41 | 97.41 | 94.15 | 95.50 | 118,981 | -2.12(-2.17%) |
Feb 20, 2024 | 98.73 | 99.83 | 97.41 | 97.62 | 62,670 | -1.45(-1.46%) |
Feb 16, 2024 | 97.50 | 100.00 | 96.22 | 99.07 | 117,879 | +1.55(+1.59%) |
Feb 15, 2024 | 95.37 | 100.07 | 94.69 | 97.52 | 163,055 | +2.84(+3.00%) |
Feb 14, 2024 | 94.15 | 94.74 | 92.41 | 94.68 | 68,294 | +1.40(+1.51%) |
Feb 13, 2024 | 93.85 | 95.33 | 92.45 | 93.28 | 363,697 | -1.33(-1.41%) |
Feb 12, 2024 | 92.88 | 95.63 | 92.88 | 94.61 | 76,601 | +1.21(+1.30%) |
Feb 09, 2024 | 93.02 | 93.55 | 92.53 | 93.40 | 65,677 | +0.77(+0.83%) |
Feb 08, 2024 | 90.76 | 92.89 | 90.70 | 92.63 | 74,345 | +1.94(+2.14%) |
Feb 07, 2024 | 91.73 | 91.79 | 90.34 | 90.69 | 107,959 | -1.01(-1.10%) |
Feb 06, 2024 | 91.33 | 93.31 | 90.62 | 91.69 | 50,268 | +0.54(+0.59%) |
Feb 05, 2024 | 89.45 | 92.31 | 88.61 | 91.15 | 63,029 | +0.67(+0.74%) |
Feb 02, 2024 | 90.66 | 91.57 | 89.79 | 90.49 | 35,297 | -0.24(-0.26%) |
Feb 01, 2024 | 89.24 | 90.81 | 87.19 | 90.73 | 83,614 | +1.43(+1.61%) |
Jan 31, 2024 | 91.29 | 91.54 | 89.26 | 89.29 | 109,620 | -1.80(-1.98%) |
Jan 30, 2024 | 91.90 | 92.14 | 89.92 | 91.10 | 50,690 | -0.64(-0.69%) |
Jan 29, 2024 | 91.64 | 92.39 | 90.47 | 91.73 | 86,037 | -0.14(-0.15%) |
Jan 26, 2024 | 91.16 | 91.88 | 90.70 | 91.87 | 44,231 | +1.10(+1.21%) |
Jan 25, 2024 | 92.76 | 92.76 | 90.54 | 90.78 | 54,077 | -0.83(-0.90%) |
Jan 24, 2024 | 95.60 | 95.60 | 91.57 | 91.60 | 194,104 | -2.93(-3.10%) |
Jan 23, 2024 | 88.70 | 95.59 | 87.86 | 94.53 | 250,851 | +5.00(+5.58%) |
Jan 22, 2024 | 88.00 | 90.06 | 88.00 | 89.53 | 61,966 | +1.53(+1.74%) |
Jan 19, 2024 | 89.62 | 89.62 | 87.84 | 88.00 | 44,851 | -1.07(-1.20%) |
Jan 18, 2024 | 88.07 | 89.33 | 86.38 | 89.06 | 65,410 | +1.20(+1.37%) |
Jan 17, 2024 | 83.11 | 87.99 | 81.01 | 87.86 | 89,699 | +3.48(+4.12%) |
Jan 16, 2024 | 85.27 | 86.49 | 84.08 | 84.38 | 65,912 | -1.14(-1.33%) |
Jan 12, 2024 | 86.66 | 87.78 | 85.52 | 85.52 | 73,214 | +0.26(+0.30%) |
Jan 11, 2024 | 84.65 | 85.45 | 82.88 | 85.26 | 237,846 | -0.65(-0.75%) |
Jan 10, 2024 | 87.36 | 87.88 | 85.52 | 85.91 | 57,859 | -1.56(-1.79%) |
Jan 09, 2024 | 88.09 | 88.43 | 87.06 | 87.47 | 109,763 | -1.01(-1.14%) |
Jan 08, 2024 | 88.65 | 89.97 | 86.42 | 88.48 | 133,461 | -0.61(-0.68%) |
Jan 05, 2024 | 88.63 | 92.21 | 88.39 | 89.08 | 98,975 | -0.18(-0.20%) |
Jan 04, 2024 | 92.92 | 94.86 | 89.21 | 89.26 | 127,580 | -3.53(-3.80%) |
Jan 03, 2024 | 87.83 | 93.30 | 87.41 | 92.79 | 218,937 | +4.72(+5.36%) |
Jan 02, 2024 | 86.73 | 89.62 | 86.34 | 88.07 | 99,536 | +1.04(+1.19%) |
Dec 29, 2023 | 85.24 | 87.26 | 83.85 | 87.03 | 173,009 | +1.25(+1.46%) |
Dec 28, 2023 | 86.69 | 87.44 | 85.78 | 85.78 | 44,884 | -0.90(-1.03%) |
Dec 27, 2023 | 85.05 | 86.73 | 84.78 | 86.67 | 65,882 | +1.85(+2.18%) |
Dec 26, 2023 | 83.98 | 85.15 | 83.64 | 84.82 | 55,469 | +0.79(+0.94%) |
Dec 22, 2023 | 84.58 | 85.46 | 83.75 | 84.03 | 64,888 | -0.31(-0.37%) |
Dec 21, 2023 | 85.68 | 86.02 | 83.61 | 84.34 | 60,953 | -0.36(-0.42%) |
Dec 20, 2023 | 86.53 | 86.74 | 83.85 | 84.70 | 115,806 | -2.19(-2.52%) |
Dec 19, 2023 | 86.68 | 87.26 | 85.74 | 86.89 | 107,011 | +1.28(+1.50%) |
Dec 18, 2023 | 85.94 | 86.13 | 83.62 | 85.61 | 107,516 | +0.30(+0.35%) |
Dec 15, 2023 | 88.11 | 88.87 | 84.86 | 85.31 | 309,284 | -2.70(-3.07%) |
Dec 14, 2023 | 86.10 | 88.04 | 85.23 | 88.01 | 120,010 | +2.46(+2.88%) |
Dec 13, 2023 | 87.28 | 87.29 | 84.89 | 85.55 | 155,242 | -1.24(-1.43%) |
Dec 12, 2023 | 87.68 | 87.90 | 86.56 | 86.79 | 127,729 | -0.88(-1.00%) |
Dec 11, 2023 | 88.29 | 89.11 | 87.04 | 87.67 | 198,934 | -0.36(-0.41%) |
Dec 08, 2023 | 87.63 | 88.39 | 86.28 | 88.03 | 238,455 | +0.35(+0.40%) |
Dec 07, 2023 | 81.56 | 90.43 | 81.56 | 87.68 | 876,063 | +1.75(+2.04%) |
Dec 06, 2023 | 84.98 | 85.98 | 84.09 | 85.93 | 174,730 | +1.41(+1.67%) |
Dec 05, 2023 | 84.03 | 85.75 | 83.00 | 84.51 | 131,959 | -0.07(-0.08%) |
Dec 04, 2023 | 85.30 | 86.22 | 84.35 | 84.58 | 95,340 | -0.97(-1.13%) |