Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 90.51 | 90.73 | 89.93 | 90.41 | 85,499 | +0.21(+0.23%) |
Feb 28, 2024 | 89.82 | 90.63 | 89.82 | 90.20 | 61,882 | +0.28(+0.31%) |
Feb 27, 2024 | 89.71 | 89.97 | 89.38 | 89.93 | 66,507 | +0.33(+0.37%) |
Feb 26, 2024 | 90.00 | 90.65 | 89.45 | 89.60 | 58,360 | -0.38(-0.42%) |
Feb 23, 2024 | 89.87 | 90.43 | 89.86 | 89.98 | 91,476 | +0.28(+0.31%) |
Feb 22, 2024 | 89.10 | 89.97 | 89.10 | 89.70 | 89,509 | +0.96(+1.09%) |
Feb 21, 2024 | 88.56 | 88.79 | 88.16 | 88.73 | 51,801 | +0.11(+0.12%) |
Feb 20, 2024 | 88.38 | 88.92 | 88.23 | 88.62 | 99,847 | -0.10(-0.11%) |
Feb 16, 2024 | 88.70 | 89.15 | 88.57 | 88.72 | 70,978 | -0.18(-0.20%) |
Feb 15, 2024 | 87.62 | 89.14 | 87.62 | 88.90 | 107,074 | +1.58(+1.81%) |
Feb 14, 2024 | 86.91 | 87.39 | 86.80 | 87.32 | 85,628 | +0.94(+1.09%) |
Feb 13, 2024 | 87.00 | 87.21 | 85.68 | 86.38 | 85,776 | -1.46(-1.66%) |
Feb 12, 2024 | 87.28 | 88.26 | 87.18 | 87.84 | 247,253 | +0.60(+0.68%) |
Feb 09, 2024 | 86.89 | 87.29 | 86.65 | 87.24 | 97,936 | +0.39(+0.45%) |
Feb 08, 2024 | 86.60 | 87.03 | 86.32 | 86.86 | 98,609 | -0.11(-0.13%) |
Feb 07, 2024 | 86.63 | 87.06 | 86.09 | 86.97 | 327,431 | +0.60(+0.69%) |
Feb 06, 2024 | 86.23 | 86.61 | 86.01 | 86.37 | 144,132 | +0.24(+0.28%) |
Feb 05, 2024 | 86.21 | 86.41 | 85.65 | 86.13 | 206,178 | -0.54(-0.62%) |
Feb 02, 2024 | 85.90 | 87.06 | 85.85 | 86.67 | 223,118 | +0.51(+0.59%) |
Feb 01, 2024 | 86.30 | 86.40 | 84.82 | 86.16 | 144,897 | -0.33(-0.38%) |
Jan 31, 2024 | 87.52 | 87.98 | 86.49 | 86.49 | 147,809 | -1.30(-1.48%) |
Jan 30, 2024 | 86.84 | 87.85 | 86.84 | 87.79 | 87,044 | +0.95(+1.10%) |
Jan 29, 2024 | 86.45 | 86.89 | 86.11 | 86.84 | 251,745 | +0.19(+0.22%) |
Jan 26, 2024 | 86.44 | 86.78 | 86.43 | 86.65 | 69,075 | +0.18(+0.21%) |
Jan 25, 2024 | 86.37 | 86.54 | 85.74 | 86.47 | 87,872 | +0.55(+0.64%) |
Jan 24, 2024 | 85.89 | 86.44 | 85.85 | 85.92 | 106,656 | +0.49(+0.57%) |
Jan 23, 2024 | 85.33 | 85.56 | 85.13 | 85.44 | 170,346 | +0.07(+0.08%) |
Jan 22, 2024 | 85.25 | 85.84 | 85.15 | 85.37 | 127,926 | +0.39(+0.46%) |
Jan 19, 2024 | 83.94 | 85.06 | 83.60 | 84.98 | 204,300 | +1.46(+1.75%) |
Jan 18, 2024 | 83.47 | 83.65 | 82.74 | 83.52 | 1,975,692 | +0.15(+0.18%) |
Jan 17, 2024 | 82.87 | 83.87 | 82.87 | 83.37 | 155,807 | -0.30(-0.36%) |
Jan 16, 2024 | 83.59 | 83.87 | 83.26 | 83.67 | 138,705 | -0.62(-0.73%) |
Jan 12, 2024 | 84.87 | 85.28 | 83.96 | 84.28 | 140,755 | -0.23(-0.27%) |
Jan 11, 2024 | 84.76 | 84.76 | 83.90 | 84.51 | 142,821 | -0.49(-0.57%) |
Jan 10, 2024 | 84.61 | 85.01 | 84.40 | 85.00 | 97,985 | +0.19(+0.22%) |
Jan 09, 2024 | 85.14 | 85.14 | 84.59 | 84.81 | 521,558 | -0.72(-0.84%) |
Jan 08, 2024 | 85.07 | 85.56 | 84.59 | 85.52 | 97,726 | +0.42(+0.49%) |
Jan 05, 2024 | 84.59 | 85.45 | 84.59 | 85.11 | 153,037 | +0.50(+0.59%) |
Jan 04, 2024 | 84.54 | 85.36 | 84.53 | 84.61 | 320,817 | +0.29(+0.34%) |
Jan 03, 2024 | 84.60 | 84.79 | 84.16 | 84.32 | 385,947 | -0.77(-0.90%) |
Jan 02, 2024 | 84.49 | 85.15 | 84.41 | 85.09 | 329,531 | +0.23(+0.27%) |
Dec 29, 2023 | 85.11 | 85.19 | 84.58 | 84.86 | 113,522 | -0.27(-0.32%) |
Dec 28, 2023 | 84.83 | 85.29 | 84.83 | 85.13 | 83,602 | +0.33(+0.39%) |
Dec 27, 2023 | 84.47 | 84.89 | 84.39 | 84.80 | 123,086 | +0.23(+0.27%) |
Dec 26, 2023 | 84.09 | 84.72 | 84.09 | 84.57 | 66,754 | +0.47(+0.56%) |
Dec 22, 2023 | 84.12 | 84.39 | 83.83 | 84.10 | 81,917 | +0.31(+0.37%) |
Dec 21, 2023 | 83.52 | 83.87 | 83.05 | 83.80 | 102,411 | +0.64(+0.76%) |
Dec 20, 2023 | 84.33 | 84.63 | 83.10 | 83.16 | 176,218 | -1.47(-1.74%) |
Dec 19, 2023 | 83.96 | 84.71 | 83.78 | 84.63 | 92,354 | +0.69(+0.82%) |
Dec 18, 2023 | 84.21 | 84.34 | 83.88 | 83.94 | 99,269 | +0.19(+0.22%) |
Dec 15, 2023 | 83.81 | 84.03 | 83.46 | 83.75 | 73,326 | -0.65(-0.77%) |
Dec 14, 2023 | 83.94 | 84.57 | 83.73 | 84.40 | 162,126 | +1.34(+1.62%) |
Dec 13, 2023 | 81.69 | 83.17 | 81.55 | 83.06 | 138,778 | +1.41(+1.73%) |
Dec 12, 2023 | 81.19 | 81.69 | 81.02 | 81.64 | 118,376 | +0.48(+0.60%) |
Dec 11, 2023 | 80.68 | 81.29 | 80.68 | 81.16 | 138,894 | +0.51(+0.64%) |
Dec 08, 2023 | 80.10 | 80.86 | 80.08 | 80.65 | 185,600 | +0.52(+0.65%) |
Dec 07, 2023 | 79.85 | 80.17 | 79.80 | 80.12 | 159,287 | +0.32(+0.40%) |
Dec 06, 2023 | 80.70 | 81.07 | 79.67 | 79.81 | 191,476 | -0.52(-0.65%) |
Dec 05, 2023 | 80.45 | 80.51 | 79.97 | 80.33 | 87,607 | -0.39(-0.48%) |
Dec 04, 2023 | 80.09 | 80.87 | 80.09 | 80.72 | 138,531 | +0.16(+0.20%) |