Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 97.77 | 99.33 | 97.36 | 99.03 | 3,235,495 | +1.47(+1.51%) |
Feb 28, 2024 | 97.46 | 98.36 | 97.01 | 97.56 | 1,918,252 | -0.21(-0.21%) |
Feb 27, 2024 | 97.86 | 98.02 | 96.88 | 97.77 | 1,873,760 | +0.18(+0.18%) |
Feb 26, 2024 | 97.79 | 98.12 | 97.09 | 97.59 | 1,492,732 | -0.44(-0.45%) |
Feb 23, 2024 | 97.21 | 98.35 | 97.03 | 98.03 | 1,942,857 | +0.97(+1.00%) |
Feb 22, 2024 | 96.19 | 97.38 | 95.95 | 97.06 | 2,352,396 | +0.90(+0.93%) |
Feb 21, 2024 | 95.64 | 96.48 | 95.09 | 96.17 | 1,533,446 | +1.10(+1.15%) |
Feb 20, 2024 | 95.72 | 96.51 | 94.84 | 95.07 | 1,813,061 | -1.41(-1.46%) |
Feb 16, 2024 | 96.63 | 97.35 | 95.94 | 96.48 | 1,893,151 | +0.23(+0.24%) |
Feb 15, 2024 | 93.60 | 96.42 | 93.50 | 96.25 | 1,553,038 | +2.79(+2.99%) |
Feb 14, 2024 | 93.63 | 94.31 | 93.11 | 93.46 | 1,690,328 | -0.09(-0.10%) |
Feb 13, 2024 | 94.63 | 94.63 | 92.38 | 93.55 | 2,304,991 | -1.75(-1.83%) |
Feb 12, 2024 | 94.40 | 96.42 | 94.21 | 95.30 | 2,553,362 | +1.09(+1.15%) |
Feb 09, 2024 | 93.60 | 94.23 | 93.20 | 94.21 | 1,698,251 | +0.41(+0.44%) |
Feb 08, 2024 | 93.32 | 93.96 | 92.91 | 93.80 | 1,769,826 | +0.50(+0.54%) |
Feb 07, 2024 | 93.82 | 93.85 | 92.75 | 93.29 | 1,935,695 | +0.00(+0.00%) |
Feb 06, 2024 | 92.13 | 93.83 | 91.94 | 93.29 | 2,055,568 | +1.30(+1.42%) |
Feb 05, 2024 | 90.67 | 92.68 | 90.46 | 91.99 | 2,538,632 | +0.29(+0.31%) |
Feb 02, 2024 | 91.45 | 92.31 | 90.36 | 91.70 | 3,073,116 | -1.73(-1.85%) |
Feb 01, 2024 | 93.17 | 93.61 | 92.25 | 93.43 | 2,365,296 | +0.48(+0.52%) |
Jan 31, 2024 | 94.64 | 94.64 | 92.90 | 92.95 | 2,482,316 | -1.51(-1.60%) |
Jan 30, 2024 | 93.45 | 94.78 | 93.45 | 94.46 | 1,195,724 | +0.38(+0.40%) |
Jan 29, 2024 | 93.94 | 94.18 | 93.18 | 94.08 | 1,029,621 | -0.16(-0.17%) |
Jan 26, 2024 | 95.05 | 95.16 | 93.68 | 94.24 | 1,329,741 | +0.04(+0.04%) |
Jan 25, 2024 | 93.29 | 94.24 | 92.73 | 94.20 | 2,107,319 | +1.95(+2.11%) |
Jan 24, 2024 | 92.87 | 93.69 | 92.23 | 92.26 | 1,693,091 | -1.15(-1.23%) |
Jan 23, 2024 | 93.23 | 94.68 | 93.08 | 93.40 | 1,312,471 | +0.81(+0.87%) |
Jan 22, 2024 | 91.96 | 92.98 | 91.55 | 92.59 | 1,401,805 | +0.37(+0.40%) |
Jan 19, 2024 | 92.14 | 92.60 | 91.16 | 92.23 | 1,145,570 | +0.08(+0.09%) |
Jan 18, 2024 | 91.73 | 92.31 | 90.73 | 92.15 | 1,355,865 | +0.60(+0.66%) |
Jan 17, 2024 | 91.59 | 91.69 | 91.01 | 91.54 | 1,752,730 | -1.25(-1.35%) |
Jan 16, 2024 | 92.85 | 93.31 | 91.94 | 92.80 | 1,818,217 | -0.45(-0.49%) |
Jan 12, 2024 | 94.20 | 94.63 | 92.87 | 93.25 | 1,175,993 | -0.28(-0.30%) |
Jan 11, 2024 | 93.16 | 93.56 | 91.88 | 93.53 | 1,716,998 | +0.38(+0.40%) |
Jan 10, 2024 | 92.83 | 93.78 | 92.45 | 93.15 | 1,408,376 | -0.83(-0.88%) |
Jan 09, 2024 | 94.59 | 94.70 | 93.49 | 93.98 | 2,041,447 | -1.47(-1.54%) |
Jan 08, 2024 | 95.94 | 95.96 | 94.84 | 95.46 | 1,185,689 | -0.21(-0.22%) |
Jan 05, 2024 | 94.68 | 95.78 | 94.59 | 95.66 | 1,500,907 | +0.77(+0.81%) |
Jan 04, 2024 | 95.21 | 96.50 | 94.78 | 94.89 | 1,468,638 | -0.45(-0.48%) |
Jan 03, 2024 | 95.74 | 96.53 | 94.06 | 95.35 | 2,260,865 | -0.03(-0.03%) |
Jan 02, 2024 | 93.65 | 95.81 | 93.42 | 95.38 | 1,984,449 | +1.48(+1.58%) |
Dec 29, 2023 | 94.27 | 94.51 | 93.67 | 93.89 | 1,011,108 | -0.60(-0.64%) |
Dec 28, 2023 | 94.90 | 95.39 | 94.47 | 94.50 | 805,660 | -0.77(-0.81%) |
Dec 27, 2023 | 95.35 | 95.74 | 95.02 | 95.27 | 939,590 | -0.21(-0.22%) |
Dec 26, 2023 | 94.91 | 95.84 | 94.91 | 95.47 | 1,169,100 | +0.61(+0.65%) |
Dec 22, 2023 | 95.66 | 95.96 | 94.64 | 94.86 | 1,258,853 | -0.38(-0.39%) |
Dec 21, 2023 | 95.29 | 95.53 | 94.61 | 95.24 | 998,106 | +0.58(+0.62%) |
Dec 20, 2023 | 95.49 | 96.01 | 94.62 | 94.66 | 1,991,669 | -1.08(-1.12%) |
Dec 19, 2023 | 94.41 | 95.75 | 94.32 | 95.73 | 1,449,159 | +1.42(+1.51%) |
Dec 18, 2023 | 94.58 | 95.25 | 93.86 | 94.31 | 1,698,928 | +0.47(+0.51%) |
Dec 15, 2023 | 94.13 | 94.47 | 93.11 | 93.84 | 4,317,488 | +0.41(+0.44%) |
Dec 14, 2023 | 92.46 | 94.32 | 92.42 | 93.42 | 2,915,749 | +1.48(+1.61%) |
Dec 13, 2023 | 89.87 | 91.99 | 89.47 | 91.94 | 1,746,026 | +1.45(+1.60%) |
Dec 12, 2023 | 91.35 | 91.43 | 90.17 | 90.49 | 1,456,455 | -1.06(-1.15%) |
Dec 11, 2023 | 91.35 | 92.71 | 91.19 | 91.54 | 1,863,955 | +0.12(+0.13%) |
Dec 08, 2023 | 91.31 | 92.99 | 91.17 | 91.43 | 1,409,176 | +0.39(+0.43%) |
Dec 07, 2023 | 91.70 | 91.82 | 90.63 | 91.03 | 2,456,248 | -0.25(-0.27%) |
Dec 06, 2023 | 91.91 | 92.79 | 91.00 | 91.28 | 1,638,295 | -0.39(-0.42%) |
Dec 05, 2023 | 92.41 | 92.82 | 90.85 | 91.66 | 1,817,631 | -1.25(-1.35%) |
Dec 04, 2023 | 94.02 | 94.74 | 92.64 | 92.92 | 2,624,775 | -1.39(-1.48%) |