Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 93.73 | 93.93 | 92.65 | 93.47 | 1,612,282 | +0.70(+0.76%) |
Feb 28, 2024 | 91.50 | 93.46 | 91.46 | 92.77 | 886,290 | +0.53(+0.58%) |
Feb 27, 2024 | 92.36 | 93.19 | 91.70 | 92.23 | 994,475 | +0.64(+0.70%) |
Feb 26, 2024 | 93.66 | 93.86 | 91.27 | 91.59 | 773,735 | -2.25(-2.39%) |
Feb 23, 2024 | 93.40 | 94.29 | 93.07 | 93.84 | 810,192 | +0.09(+0.09%) |
Feb 22, 2024 | 94.80 | 94.80 | 93.60 | 93.75 | 982,429 | -0.64(-0.68%) |
Feb 21, 2024 | 93.42 | 94.79 | 93.25 | 94.39 | 791,149 | +0.91(+0.97%) |
Feb 20, 2024 | 94.24 | 94.80 | 93.30 | 93.48 | 776,400 | -1.65(-1.74%) |
Feb 16, 2024 | 95.39 | 96.10 | 95.04 | 95.13 | 977,240 | -1.20(-1.24%) |
Feb 15, 2024 | 93.85 | 96.66 | 93.56 | 96.33 | 1,347,313 | +3.49(+3.76%) |
Feb 14, 2024 | 91.28 | 93.52 | 90.97 | 92.84 | 1,361,699 | +1.93(+2.12%) |
Feb 13, 2024 | 91.16 | 91.16 | 89.53 | 90.91 | 742,363 | -2.28(-2.44%) |
Feb 12, 2024 | 92.67 | 93.42 | 92.31 | 93.18 | 723,517 | +0.72(+0.78%) |
Feb 09, 2024 | 92.56 | 93.10 | 92.25 | 92.46 | 721,127 | -0.48(-0.52%) |
Feb 08, 2024 | 93.43 | 93.90 | 91.89 | 92.95 | 1,206,682 | -0.73(-0.78%) |
Feb 07, 2024 | 94.52 | 94.67 | 92.65 | 93.68 | 1,353,909 | -0.62(-0.66%) |
Feb 06, 2024 | 92.94 | 94.54 | 92.58 | 94.30 | 1,356,324 | +1.42(+1.53%) |
Feb 05, 2024 | 94.53 | 94.60 | 92.84 | 92.88 | 1,202,361 | -2.66(-2.79%) |
Feb 02, 2024 | 95.71 | 97.59 | 93.79 | 95.54 | 3,165,664 | +1.01(+1.07%) |
Feb 01, 2024 | 92.14 | 94.58 | 91.52 | 94.53 | 2,669,933 | +1.69(+1.82%) |
Jan 31, 2024 | 94.65 | 94.77 | 92.24 | 92.84 | 2,825,257 | -1.21(-1.28%) |
Jan 30, 2024 | 94.75 | 94.75 | 93.79 | 94.04 | 1,098,805 | -1.22(-1.28%) |
Jan 29, 2024 | 94.78 | 95.52 | 94.49 | 95.26 | 1,370,508 | +0.53(+0.56%) |
Jan 26, 2024 | 95.23 | 95.43 | 93.76 | 94.73 | 987,353 | -0.11(-0.11%) |
Jan 25, 2024 | 97.43 | 97.58 | 94.81 | 94.83 | 971,117 | -1.70(-1.76%) |
Jan 24, 2024 | 98.33 | 98.33 | 96.33 | 96.54 | 1,119,811 | -0.77(-0.79%) |
Jan 23, 2024 | 98.31 | 98.65 | 96.63 | 97.31 | 834,944 | -0.81(-0.83%) |
Jan 22, 2024 | 97.92 | 98.80 | 97.46 | 98.12 | 898,559 | +0.44(+0.45%) |
Jan 19, 2024 | 95.18 | 98.10 | 94.72 | 97.68 | 1,726,827 | +2.95(+3.11%) |
Jan 18, 2024 | 95.27 | 95.80 | 94.14 | 94.74 | 1,193,205 | -0.81(-0.85%) |
Jan 17, 2024 | 96.87 | 98.18 | 94.87 | 95.55 | 1,105,069 | -2.90(-2.94%) |
Jan 16, 2024 | 97.94 | 99.09 | 97.58 | 98.45 | 1,346,911 | +0.29(+0.29%) |
Jan 12, 2024 | 99.25 | 99.62 | 97.71 | 98.16 | 702,442 | +0.00(+0.00%) |
Jan 11, 2024 | 97.14 | 98.55 | 96.26 | 98.16 | 1,143,750 | +0.68(+0.70%) |
Jan 10, 2024 | 97.48 | 97.96 | 96.99 | 97.48 | 748,547 | +0.43(+0.44%) |
Jan 09, 2024 | 96.95 | 97.76 | 96.65 | 97.05 | 778,381 | -1.14(-1.16%) |
Jan 08, 2024 | 96.69 | 98.27 | 96.39 | 98.19 | 882,344 | +1.05(+1.08%) |
Jan 05, 2024 | 95.98 | 97.63 | 95.27 | 97.14 | 1,009,438 | +0.38(+0.39%) |
Jan 04, 2024 | 96.34 | 97.95 | 96.14 | 96.76 | 849,417 | +0.00(+0.00%) |
Jan 03, 2024 | 98.69 | 98.69 | 96.60 | 96.76 | 665,069 | -2.54(-2.56%) |
Jan 02, 2024 | 98.10 | 99.52 | 97.65 | 99.31 | 970,663 | +1.08(+1.10%) |
Dec 29, 2023 | 98.93 | 99.23 | 98.16 | 98.23 | 761,663 | -1.13(-1.14%) |
Dec 28, 2023 | 97.49 | 99.44 | 97.40 | 99.36 | 819,732 | +1.53(+1.57%) |
Dec 27, 2023 | 97.47 | 98.48 | 97.02 | 97.82 | 770,390 | +0.42(+0.43%) |
Dec 26, 2023 | 97.04 | 97.83 | 96.71 | 97.41 | 700,844 | +0.66(+0.69%) |
Dec 22, 2023 | 96.81 | 97.52 | 96.51 | 96.74 | 1,620,079 | +0.54(+0.57%) |
Dec 21, 2023 | 96.80 | 97.06 | 95.43 | 96.20 | 864,270 | +0.45(+0.46%) |
Dec 20, 2023 | 97.20 | 97.92 | 95.74 | 95.75 | 950,736 | -1.66(-1.71%) |
Dec 19, 2023 | 98.80 | 99.12 | 97.02 | 97.42 | 1,921,883 | -0.96(-0.98%) |
Dec 18, 2023 | 98.41 | 98.89 | 97.53 | 98.38 | 1,214,957 | +0.48(+0.50%) |
Dec 15, 2023 | 99.13 | 99.90 | 96.95 | 97.89 | 2,277,635 | -2.63(-2.62%) |
Dec 14, 2023 | 98.34 | 101.31 | 98.33 | 100.52 | 1,445,925 | +4.45(+4.63%) |
Dec 13, 2023 | 92.26 | 96.79 | 92.18 | 96.07 | 1,160,355 | +3.93(+4.26%) |
Dec 12, 2023 | 91.66 | 92.60 | 90.88 | 92.14 | 769,917 | +0.67(+0.73%) |
Dec 11, 2023 | 91.31 | 91.99 | 90.85 | 91.48 | 712,829 | -0.23(-0.25%) |
Dec 08, 2023 | 91.08 | 92.39 | 90.92 | 91.70 | 1,098,179 | +0.24(+0.27%) |
Dec 07, 2023 | 91.46 | 92.13 | 90.80 | 91.46 | 681,526 | +0.01(+0.01%) |
Dec 06, 2023 | 91.55 | 92.57 | 90.99 | 91.45 | 959,121 | +0.34(+0.38%) |
Dec 05, 2023 | 90.69 | 91.17 | 89.51 | 91.11 | 1,110,331 | +0.00(+0.00%) |
Dec 04, 2023 | 89.92 | 91.29 | 89.65 | 91.11 | 821,183 | +0.41(+0.45%) |