Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 96.51 | 96.68 | 96.42 | 96.48 | 16,925,652 | +0.16(+0.16%) |
Feb 28, 2024 | 96.20 | 96.36 | 96.14 | 96.32 | 8,014,465 | +0.19(+0.20%) |
Feb 27, 2024 | 96.23 | 96.34 | 96.07 | 96.13 | 9,147,360 | -0.13(-0.13%) |
Feb 26, 2024 | 96.47 | 96.48 | 96.10 | 96.26 | 9,459,479 | -0.21(-0.22%) |
Feb 23, 2024 | 96.12 | 96.52 | 96.12 | 96.47 | 7,808,095 | +0.36(+0.37%) |
Feb 22, 2024 | 96.06 | 96.22 | 95.97 | 96.11 | 7,606,496 | +0.08(+0.08%) |
Feb 21, 2024 | 96.41 | 96.41 | 96.00 | 96.03 | 7,855,625 | -0.29(-0.30%) |
Feb 20, 2024 | 96.36 | 96.48 | 96.29 | 96.32 | 8,814,765 | +0.09(+0.09%) |
Feb 16, 2024 | 96.08 | 96.23 | 96.03 | 96.23 | 7,825,093 | -0.31(-0.32%) |
Feb 15, 2024 | 96.62 | 96.67 | 96.36 | 96.54 | 7,262,270 | +0.23(+0.24%) |
Feb 14, 2024 | 95.97 | 96.34 | 95.97 | 96.31 | 8,856,772 | +0.43(+0.44%) |
Feb 13, 2024 | 96.17 | 96.22 | 95.88 | 95.88 | 16,015,987 | -0.89(-0.92%) |
Feb 12, 2024 | 96.82 | 96.87 | 96.65 | 96.77 | 5,747,447 | +0.02(+0.02%) |
Feb 09, 2024 | 96.66 | 96.75 | 96.62 | 96.75 | 7,184,930 | -0.03(-0.03%) |
Feb 08, 2024 | 96.90 | 96.96 | 96.74 | 96.78 | 12,559,223 | -0.30(-0.31%) |
Feb 07, 2024 | 97.11 | 97.40 | 97.06 | 97.08 | 8,864,752 | -0.20(-0.20%) |
Feb 06, 2024 | 96.91 | 97.32 | 96.90 | 97.28 | 6,668,311 | +0.51(+0.52%) |
Feb 05, 2024 | 97.01 | 97.03 | 96.68 | 96.77 | 7,726,109 | -0.80(-0.82%) |
Feb 02, 2024 | 97.61 | 97.74 | 97.38 | 97.58 | 8,498,873 | -0.90(-0.92%) |
Feb 01, 2024 | 98.31 | 98.67 | 98.13 | 98.48 | 12,045,439 | +0.56(+0.57%) |
Jan 31, 2024 | 97.82 | 98.08 | 97.63 | 97.92 | 10,959,505 | +0.44(+0.46%) |
Jan 30, 2024 | 97.47 | 97.52 | 97.12 | 97.48 | 6,821,544 | +0.19(+0.19%) |
Jan 29, 2024 | 97.13 | 97.36 | 97.02 | 97.29 | 6,501,704 | +0.39(+0.40%) |
Jan 26, 2024 | 97.03 | 97.03 | 96.82 | 96.90 | 5,083,362 | -0.11(-0.11%) |
Jan 25, 2024 | 96.84 | 97.03 | 96.79 | 97.01 | 16,722,332 | +0.43(+0.45%) |
Jan 24, 2024 | 97.12 | 97.16 | 96.54 | 96.58 | 11,414,407 | -0.22(-0.22%) |
Jan 23, 2024 | 96.82 | 96.83 | 96.66 | 96.79 | 5,721,609 | -0.24(-0.24%) |
Jan 22, 2024 | 97.09 | 97.18 | 96.93 | 97.03 | 8,817,558 | +0.18(+0.18%) |
Jan 19, 2024 | 96.72 | 96.85 | 96.51 | 96.85 | 9,236,057 | +0.02(+0.02%) |
Jan 18, 2024 | 96.99 | 97.03 | 96.72 | 96.83 | 10,702,470 | -0.09(-0.09%) |
Jan 17, 2024 | 96.99 | 97.04 | 96.77 | 96.92 | 9,085,664 | -0.27(-0.27%) |
Jan 16, 2024 | 97.54 | 97.67 | 97.10 | 97.19 | 14,664,381 | -0.73(-0.75%) |
Jan 12, 2024 | 97.96 | 98.18 | 97.78 | 97.92 | 6,480,893 | +0.18(+0.18%) |
Jan 11, 2024 | 97.36 | 97.78 | 97.24 | 97.74 | 7,363,603 | +0.55(+0.57%) |
Jan 10, 2024 | 97.56 | 97.62 | 97.19 | 97.19 | 7,771,552 | -0.19(-0.19%) |
Jan 09, 2024 | 97.22 | 97.49 | 97.22 | 97.38 | 7,243,645 | -0.02(-0.02%) |
Jan 08, 2024 | 97.07 | 97.53 | 97.04 | 97.40 | 8,370,533 | +0.37(+0.38%) |
Jan 05, 2024 | 96.96 | 97.52 | 96.90 | 97.03 | 9,147,601 | -0.23(-0.23%) |
Jan 04, 2024 | 97.25 | 97.38 | 97.15 | 97.26 | 10,015,878 | -0.40(-0.40%) |
Jan 03, 2024 | 97.28 | 97.76 | 97.14 | 97.65 | 10,122,658 | +0.05(+0.05%) |
Jan 02, 2024 | 97.66 | 97.79 | 97.55 | 97.60 | 9,871,968 | -0.46(-0.47%) |
Dec 29, 2023 | 98.02 | 98.24 | 97.95 | 98.07 | 7,416,119 | -0.19(-0.19%) |
Dec 28, 2023 | 98.36 | 98.46 | 98.13 | 98.26 | 7,261,854 | -0.22(-0.22%) |
Dec 27, 2023 | 98.22 | 98.51 | 98.13 | 98.47 | 7,003,264 | +0.62(+0.64%) |
Dec 26, 2023 | 97.75 | 97.90 | 97.71 | 97.85 | 5,485,824 | +0.20(+0.20%) |
Dec 22, 2023 | 97.95 | 97.95 | 97.63 | 97.65 | 13,394,140 | -0.13(-0.13%) |
Dec 21, 2023 | 98.04 | 98.07 | 97.65 | 97.78 | 9,208,753 | -0.01(-0.01%) |
Dec 20, 2023 | 97.69 | 97.86 | 97.52 | 97.79 | 10,114,465 | +0.36(+0.37%) |
Dec 19, 2023 | 97.46 | 97.60 | 97.42 | 97.44 | 14,466,170 | +0.12(+0.12%) |
Dec 18, 2023 | 97.41 | 97.41 | 97.25 | 97.32 | 11,659,513 | -0.20(-0.20%) |
Dec 15, 2023 | 97.62 | 97.70 | 97.42 | 97.52 | 10,200,755 | -0.23(-0.23%) |
Dec 14, 2023 | 97.51 | 97.86 | 97.44 | 97.74 | 12,803,668 | +0.78(+0.81%) |
Dec 13, 2023 | 95.95 | 97.00 | 95.90 | 96.96 | 11,467,424 | +1.20(+1.26%) |
Dec 12, 2023 | 95.51 | 95.76 | 95.39 | 95.76 | 11,886,708 | +0.29(+0.30%) |
Dec 11, 2023 | 95.37 | 95.52 | 95.18 | 95.47 | 15,233,274 | +0.01(+0.01%) |
Dec 08, 2023 | 95.56 | 95.63 | 95.30 | 95.46 | 6,796,974 | -0.48(-0.50%) |
Dec 07, 2023 | 95.79 | 96.12 | 95.79 | 95.94 | 7,311,870 | +0.03(+0.03%) |
Dec 06, 2023 | 95.81 | 96.05 | 95.72 | 95.92 | 11,277,458 | +0.25(+0.26%) |
Dec 05, 2023 | 95.42 | 95.71 | 95.36 | 95.67 | 8,983,041 | +0.63(+0.66%) |
Dec 04, 2023 | 95.16 | 95.24 | 94.89 | 95.04 | 9,581,425 | -0.36(-0.38%) |