Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 94.04 | 94.89 | 93.28 | 94.40 | 272,797 | +1.58(+1.70%) |
Feb 28, 2024 | 92.81 | 94.03 | 92.63 | 92.82 | 101,159 | -0.87(-0.93%) |
Feb 27, 2024 | 94.80 | 95.20 | 93.58 | 93.69 | 94,683 | -0.82(-0.87%) |
Feb 26, 2024 | 94.64 | 95.20 | 94.05 | 94.51 | 104,728 | -0.78(-0.82%) |
Feb 23, 2024 | 94.44 | 95.63 | 93.57 | 95.29 | 109,426 | +0.59(+0.62%) |
Feb 22, 2024 | 94.06 | 95.89 | 94.06 | 94.70 | 128,840 | +0.63(+0.67%) |
Feb 21, 2024 | 93.73 | 94.10 | 92.90 | 94.07 | 113,752 | +0.52(+0.56%) |
Feb 20, 2024 | 94.47 | 95.42 | 93.40 | 93.55 | 114,838 | -1.88(-1.97%) |
Feb 16, 2024 | 96.78 | 96.78 | 94.95 | 95.43 | 101,224 | -1.44(-1.49%) |
Feb 15, 2024 | 95.37 | 98.12 | 95.37 | 96.87 | 128,739 | +1.77(+1.86%) |
Feb 14, 2024 | 94.16 | 95.37 | 93.08 | 95.10 | 181,167 | +1.83(+1.96%) |
Feb 13, 2024 | 97.39 | 98.38 | 92.73 | 93.27 | 197,483 | -6.62(-6.63%) |
Feb 12, 2024 | 97.88 | 100.34 | 97.88 | 99.89 | 132,325 | +2.35(+2.41%) |
Feb 09, 2024 | 96.67 | 97.77 | 96.06 | 97.54 | 101,712 | +1.05(+1.09%) |
Feb 08, 2024 | 94.00 | 96.77 | 93.89 | 96.49 | 112,469 | +2.34(+2.49%) |
Feb 07, 2024 | 94.00 | 94.65 | 92.54 | 94.15 | 95,652 | -0.16(-0.17%) |
Feb 06, 2024 | 94.10 | 95.76 | 94.10 | 94.31 | 80,476 | -0.04(-0.04%) |
Feb 05, 2024 | 96.48 | 97.04 | 94.29 | 94.35 | 114,718 | -3.17(-3.25%) |
Feb 02, 2024 | 96.47 | 98.93 | 96.47 | 97.52 | 129,415 | +0.07(+0.07%) |
Feb 01, 2024 | 94.30 | 97.61 | 94.30 | 97.45 | 144,566 | +2.73(+2.88%) |
Jan 31, 2024 | 95.67 | 96.94 | 93.91 | 94.72 | 204,638 | -1.66(-1.72%) |
Jan 30, 2024 | 92.88 | 96.83 | 92.88 | 96.38 | 199,287 | +3.54(+3.81%) |
Jan 29, 2024 | 92.51 | 92.97 | 90.53 | 92.84 | 129,992 | -0.19(-0.20%) |
Jan 26, 2024 | 94.61 | 94.61 | 92.19 | 93.03 | 97,508 | -1.43(-1.51%) |
Jan 25, 2024 | 96.79 | 97.51 | 93.56 | 94.46 | 198,222 | -4.20(-4.26%) |
Jan 24, 2024 | 100.25 | 100.39 | 97.54 | 98.66 | 135,903 | -0.84(-0.84%) |
Jan 23, 2024 | 100.79 | 101.18 | 99.43 | 99.50 | 97,142 | +0.05(+0.05%) |
Jan 22, 2024 | 99.50 | 99.93 | 98.75 | 99.45 | 114,194 | +1.10(+1.12%) |
Jan 19, 2024 | 97.70 | 98.53 | 96.69 | 98.35 | 76,517 | +1.46(+1.51%) |
Jan 18, 2024 | 96.58 | 97.62 | 95.26 | 96.89 | 98,024 | +0.71(+0.74%) |
Jan 17, 2024 | 96.51 | 99.08 | 94.57 | 96.18 | 178,077 | -5.34(-5.26%) |
Jan 16, 2024 | 101.94 | 103.61 | 101.33 | 101.52 | 90,452 | -1.41(-1.37%) |
Jan 12, 2024 | 105.24 | 105.24 | 102.72 | 102.93 | 65,816 | -0.91(-0.88%) |
Jan 11, 2024 | 103.79 | 103.85 | 102.13 | 103.84 | 64,931 | -0.19(-0.18%) |
Jan 10, 2024 | 103.92 | 104.13 | 102.44 | 104.03 | 105,611 | +0.11(+0.11%) |
Jan 09, 2024 | 103.15 | 104.19 | 101.94 | 103.92 | 105,737 | -1.87(-1.77%) |
Jan 08, 2024 | 104.81 | 105.95 | 104.81 | 105.79 | 79,862 | +1.14(+1.09%) |
Jan 05, 2024 | 104.06 | 105.70 | 103.86 | 104.65 | 88,724 | -0.30(-0.29%) |
Jan 04, 2024 | 106.41 | 106.41 | 104.86 | 104.95 | 106,543 | -1.09(-1.03%) |
Jan 03, 2024 | 106.01 | 107.12 | 104.62 | 106.04 | 135,706 | -0.31(-0.29%) |
Jan 02, 2024 | 106.36 | 108.36 | 100.37 | 106.35 | 79,969 | -1.78(-1.65%) |
Dec 29, 2023 | 109.54 | 109.54 | 107.45 | 108.13 | 79,725 | -1.42(-1.30%) |
Dec 28, 2023 | 107.45 | 109.55 | 107.45 | 109.55 | 77,604 | +1.35(+1.25%) |
Dec 27, 2023 | 109.92 | 110.00 | 108.01 | 108.20 | 121,370 | -1.27(-1.16%) |
Dec 26, 2023 | 109.50 | 109.99 | 108.94 | 109.47 | 48,856 | +0.50(+0.46%) |
Dec 22, 2023 | 109.29 | 110.52 | 108.46 | 108.97 | 63,330 | +0.69(+0.64%) |
Dec 21, 2023 | 110.54 | 110.54 | 106.72 | 108.28 | 123,239 | -1.08(-0.99%) |
Dec 20, 2023 | 111.10 | 114.06 | 107.50 | 109.36 | 187,374 | -1.74(-1.57%) |
Dec 19, 2023 | 109.78 | 112.20 | 108.92 | 111.10 | 98,460 | +1.69(+1.54%) |
Dec 18, 2023 | 110.22 | 110.91 | 107.79 | 109.41 | 99,876 | +0.06(+0.05%) |
Dec 15, 2023 | 109.53 | 111.97 | 108.77 | 109.35 | 607,549 | +0.34(+0.31%) |
Dec 14, 2023 | 105.44 | 109.01 | 105.35 | 109.01 | 175,404 | +4.94(+4.75%) |
Dec 13, 2023 | 102.08 | 104.39 | 101.59 | 104.07 | 114,067 | +2.01(+1.97%) |
Dec 12, 2023 | 102.76 | 102.84 | 101.01 | 102.06 | 100,257 | -0.35(-0.34%) |
Dec 11, 2023 | 102.17 | 103.98 | 101.44 | 102.41 | 93,043 | +0.68(+0.67%) |
Dec 08, 2023 | 101.05 | 102.27 | 96.46 | 101.73 | 113,716 | +0.82(+0.81%) |
Dec 07, 2023 | 101.70 | 101.78 | 100.57 | 100.91 | 123,523 | -0.28(-0.28%) |
Dec 06, 2023 | 103.15 | 103.19 | 101.07 | 101.19 | 107,571 | -0.91(-0.89%) |
Dec 05, 2023 | 103.82 | 104.03 | 101.14 | 102.10 | 93,668 | -1.72(-1.66%) |
Dec 04, 2023 | 103.37 | 104.00 | 102.40 | 103.82 | 110,036 | +0.66(+0.64%) |