Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 92.00 | 92.29 | 91.36 | 92.12 | 5,157,720 | +0.66(+0.72%) |
Feb 28, 2024 | 92.00 | 92.63 | 91.42 | 91.46 | 2,960,404 | -0.84(-0.91%) |
Feb 27, 2024 | 92.00 | 92.35 | 91.48 | 92.30 | 2,288,754 | +0.48(+0.52%) |
Feb 26, 2024 | 92.18 | 92.50 | 91.44 | 91.82 | 3,272,705 | -0.76(-0.82%) |
Feb 23, 2024 | 92.39 | 92.94 | 91.91 | 92.58 | 3,155,888 | +0.35(+0.38%) |
Feb 22, 2024 | 91.56 | 92.42 | 91.14 | 92.23 | 4,250,684 | +0.52(+0.57%) |
Feb 21, 2024 | 91.63 | 91.97 | 90.98 | 91.71 | 3,396,192 | -0.11(-0.12%) |
Feb 20, 2024 | 91.10 | 92.49 | 90.57 | 91.82 | 4,326,155 | +0.57(+0.62%) |
Feb 16, 2024 | 91.86 | 92.05 | 91.20 | 91.25 | 4,469,553 | -1.13(-1.22%) |
Feb 15, 2024 | 91.50 | 92.56 | 91.11 | 92.38 | 3,810,704 | +1.47(+1.62%) |
Feb 14, 2024 | 91.48 | 91.72 | 90.66 | 90.91 | 5,107,270 | -0.24(-0.26%) |
Feb 13, 2024 | 91.78 | 92.45 | 89.90 | 91.15 | 4,670,307 | -1.94(-2.08%) |
Feb 12, 2024 | 91.60 | 93.51 | 91.53 | 93.08 | 4,157,470 | +1.70(+1.86%) |
Feb 09, 2024 | 91.68 | 91.78 | 90.88 | 91.38 | 3,730,145 | -0.30(-0.32%) |
Feb 08, 2024 | 92.61 | 92.84 | 91.20 | 91.68 | 4,028,513 | -0.63(-0.68%) |
Feb 07, 2024 | 93.05 | 93.16 | 91.97 | 92.31 | 3,842,345 | +0.08(+0.09%) |
Feb 06, 2024 | 91.22 | 92.32 | 90.89 | 92.23 | 3,785,220 | +1.01(+1.11%) |
Feb 05, 2024 | 92.71 | 92.71 | 91.07 | 91.21 | 4,547,769 | -2.11(-2.26%) |
Feb 02, 2024 | 93.72 | 93.84 | 92.75 | 93.32 | 3,774,311 | -1.02(-1.08%) |
Feb 01, 2024 | 92.85 | 94.45 | 92.41 | 94.34 | 3,349,310 | +1.53(+1.65%) |
Jan 31, 2024 | 94.37 | 94.37 | 92.62 | 92.81 | 7,020,084 | -1.38(-1.46%) |
Jan 30, 2024 | 94.60 | 94.92 | 93.23 | 94.19 | 3,252,340 | -0.62(-0.65%) |
Jan 29, 2024 | 94.43 | 95.31 | 93.88 | 94.81 | 3,860,303 | +0.38(+0.41%) |
Jan 26, 2024 | 94.65 | 95.32 | 94.22 | 94.42 | 3,781,968 | +0.01(+0.01%) |
Jan 25, 2024 | 92.25 | 94.71 | 92.08 | 94.41 | 6,219,168 | +2.70(+2.94%) |
Jan 24, 2024 | 95.06 | 95.45 | 91.21 | 91.72 | 9,508,031 | -2.81(-2.98%) |
Jan 23, 2024 | 99.21 | 99.21 | 92.57 | 94.53 | 27,703,692 | -11.73(-11.03%) |
Jan 22, 2024 | 106.73 | 107.62 | 105.64 | 106.25 | 4,982,964 | +0.26(+0.24%) |
Jan 19, 2024 | 105.00 | 106.59 | 103.38 | 106.00 | 3,323,802 | +1.30(+1.24%) |
Jan 18, 2024 | 104.59 | 105.00 | 103.62 | 104.70 | 2,534,206 | +0.35(+0.34%) |
Jan 17, 2024 | 105.10 | 105.90 | 103.81 | 104.35 | 2,683,428 | -1.53(-1.45%) |
Jan 16, 2024 | 105.91 | 106.30 | 104.94 | 105.88 | 3,086,814 | -0.47(-0.44%) |
Jan 12, 2024 | 107.63 | 108.36 | 106.13 | 106.35 | 2,967,016 | -0.79(-0.73%) |
Jan 11, 2024 | 106.53 | 107.22 | 105.46 | 107.14 | 2,729,920 | +0.61(+0.57%) |
Jan 10, 2024 | 107.24 | 107.34 | 106.08 | 106.53 | 2,032,694 | -0.79(-0.73%) |
Jan 09, 2024 | 106.43 | 107.51 | 105.60 | 107.32 | 2,498,485 | +0.24(+0.22%) |
Jan 08, 2024 | 106.49 | 107.18 | 105.83 | 107.08 | 2,154,459 | +0.27(+0.25%) |
Jan 05, 2024 | 106.22 | 107.70 | 105.79 | 106.82 | 1,693,021 | +0.41(+0.39%) |
Jan 04, 2024 | 106.31 | 107.55 | 105.94 | 106.40 | 2,821,733 | +0.37(+0.35%) |
Jan 03, 2024 | 107.44 | 107.67 | 105.06 | 106.03 | 3,013,778 | -2.17(-2.01%) |
Jan 02, 2024 | 106.84 | 108.85 | 106.68 | 108.20 | 2,822,427 | +0.67(+0.62%) |
Dec 29, 2023 | 107.71 | 108.16 | 106.97 | 107.53 | 2,454,513 | -0.36(-0.34%) |
Dec 28, 2023 | 106.89 | 108.38 | 106.88 | 107.90 | 2,855,815 | +0.94(+0.87%) |
Dec 27, 2023 | 106.23 | 107.32 | 105.92 | 106.96 | 2,483,477 | +0.62(+0.58%) |
Dec 26, 2023 | 104.56 | 106.82 | 104.53 | 106.34 | 2,832,349 | +1.75(+1.67%) |
Dec 22, 2023 | 104.15 | 105.65 | 104.02 | 104.59 | 2,319,584 | +0.76(+0.73%) |
Dec 21, 2023 | 102.52 | 103.90 | 102.41 | 103.83 | 2,230,369 | +1.86(+1.82%) |
Dec 20, 2023 | 104.07 | 104.53 | 101.94 | 101.98 | 3,301,002 | -2.54(-2.43%) |
Dec 19, 2023 | 104.63 | 105.00 | 104.16 | 104.51 | 2,678,467 | +0.37(+0.36%) |
Dec 18, 2023 | 105.25 | 105.55 | 103.93 | 104.14 | 3,073,816 | -1.09(-1.04%) |
Dec 15, 2023 | 104.61 | 105.77 | 104.23 | 105.23 | 11,270,780 | -0.06(-0.06%) |
Dec 14, 2023 | 103.27 | 105.87 | 103.25 | 105.29 | 5,857,362 | +2.80(+2.73%) |
Dec 13, 2023 | 100.33 | 102.51 | 98.08 | 102.49 | 6,070,495 | +1.60(+1.59%) |
Dec 12, 2023 | 101.90 | 102.03 | 100.67 | 100.88 | 4,751,952 | -0.59(-0.58%) |
Dec 11, 2023 | 102.01 | 102.51 | 101.05 | 101.47 | 3,543,503 | -0.21(-0.20%) |
Dec 08, 2023 | 101.68 | 103.20 | 101.32 | 101.68 | 3,501,221 | +0.09(+0.09%) |
Dec 07, 2023 | 101.37 | 101.94 | 100.73 | 101.59 | 2,406,903 | +0.48(+0.48%) |
Dec 06, 2023 | 100.01 | 101.89 | 99.97 | 101.11 | 3,641,756 | +1.08(+1.08%) |
Dec 05, 2023 | 101.07 | 101.32 | 99.78 | 100.03 | 3,123,717 | -1.72(-1.69%) |
Dec 04, 2023 | 98.70 | 102.08 | 98.59 | 101.75 | 5,110,789 | +3.53(+3.60%) |