Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 94.66 | 95.67 | 93.70 | 94.76 | 182,279 | +1.03(+1.10%) |
Feb 28, 2024 | 94.07 | 94.74 | 93.25 | 93.73 | 208,136 | -1.78(-1.86%) |
Feb 27, 2024 | 94.95 | 96.91 | 93.40 | 95.50 | 238,578 | +1.81(+1.93%) |
Feb 26, 2024 | 94.88 | 96.03 | 93.22 | 93.70 | 180,748 | -1.90(-1.99%) |
Feb 23, 2024 | 96.26 | 97.16 | 94.93 | 95.60 | 232,847 | -0.66(-0.69%) |
Feb 22, 2024 | 92.73 | 97.05 | 92.38 | 96.26 | 254,716 | +3.56(+3.84%) |
Feb 21, 2024 | 92.85 | 93.49 | 91.68 | 92.70 | 169,516 | -0.41(-0.45%) |
Feb 20, 2024 | 93.64 | 94.55 | 92.45 | 93.12 | 197,846 | -2.43(-2.54%) |
Feb 16, 2024 | 96.31 | 97.11 | 94.49 | 95.54 | 248,071 | -2.00(-2.05%) |
Feb 15, 2024 | 98.67 | 103.55 | 93.41 | 97.55 | 495,249 | +4.68(+5.04%) |
Feb 14, 2024 | 93.28 | 93.53 | 91.86 | 92.87 | 167,754 | +1.24(+1.36%) |
Feb 13, 2024 | 89.86 | 91.99 | 89.61 | 91.63 | 290,688 | -2.83(-3.00%) |
Feb 12, 2024 | 93.34 | 95.53 | 93.25 | 94.46 | 142,993 | +1.73(+1.86%) |
Feb 09, 2024 | 94.19 | 94.19 | 91.77 | 92.73 | 189,689 | -0.96(-1.02%) |
Feb 08, 2024 | 91.01 | 93.74 | 90.76 | 93.69 | 123,175 | +2.66(+2.93%) |
Feb 07, 2024 | 91.10 | 91.99 | 89.24 | 91.03 | 129,359 | -0.30(-0.32%) |
Feb 06, 2024 | 91.08 | 92.26 | 90.93 | 91.32 | 149,608 | +0.16(+0.17%) |
Feb 05, 2024 | 91.72 | 92.24 | 90.19 | 91.16 | 246,334 | -2.33(-2.49%) |
Feb 02, 2024 | 93.57 | 94.42 | 91.94 | 93.49 | 189,209 | -1.33(-1.40%) |
Feb 01, 2024 | 95.71 | 96.21 | 92.68 | 94.82 | 236,234 | -0.48(-0.51%) |
Jan 31, 2024 | 97.20 | 98.13 | 95.19 | 95.31 | 188,936 | -3.12(-3.17%) |
Jan 30, 2024 | 99.03 | 100.24 | 98.19 | 98.43 | 141,998 | -1.85(-1.84%) |
Jan 29, 2024 | 98.67 | 100.56 | 97.94 | 100.27 | 237,758 | +1.46(+1.48%) |
Jan 26, 2024 | 99.08 | 99.96 | 98.41 | 98.81 | 187,698 | +0.17(+0.17%) |
Jan 25, 2024 | 98.29 | 99.18 | 97.09 | 98.64 | 206,815 | +1.97(+2.04%) |
Jan 24, 2024 | 99.86 | 99.86 | 96.53 | 96.67 | 103,223 | -1.13(-1.16%) |
Jan 23, 2024 | 101.14 | 101.44 | 97.60 | 97.80 | 134,192 | -1.77(-1.77%) |
Jan 22, 2024 | 99.16 | 100.43 | 98.77 | 99.57 | 263,392 | +1.87(+1.92%) |
Jan 19, 2024 | 95.87 | 97.85 | 94.73 | 97.70 | 182,565 | +2.25(+2.36%) |
Jan 18, 2024 | 95.81 | 95.81 | 93.51 | 95.45 | 166,355 | +0.51(+0.54%) |
Jan 17, 2024 | 93.74 | 95.13 | 92.67 | 94.93 | 191,848 | -0.94(-0.98%) |
Jan 16, 2024 | 95.31 | 95.92 | 93.41 | 95.87 | 150,087 | -0.95(-0.98%) |
Jan 12, 2024 | 97.84 | 98.47 | 95.91 | 96.82 | 139,415 | +0.63(+0.66%) |
Jan 11, 2024 | 96.43 | 97.33 | 94.89 | 96.19 | 170,996 | -1.09(-1.12%) |
Jan 10, 2024 | 95.31 | 97.40 | 94.95 | 97.27 | 189,841 | +1.40(+1.46%) |
Jan 09, 2024 | 97.01 | 97.84 | 95.57 | 95.87 | 218,391 | -3.20(-3.23%) |
Jan 08, 2024 | 98.28 | 100.04 | 97.96 | 99.07 | 248,831 | +1.11(+1.14%) |
Jan 05, 2024 | 98.27 | 100.07 | 97.25 | 97.95 | 211,491 | -1.11(-1.13%) |
Jan 04, 2024 | 101.19 | 101.65 | 98.71 | 99.07 | 455,594 | -2.12(-2.10%) |
Jan 03, 2024 | 105.00 | 105.00 | 100.10 | 101.19 | 415,203 | -5.82(-5.44%) |
Jan 02, 2024 | 108.78 | 110.82 | 106.09 | 107.01 | 391,846 | -2.53(-2.31%) |
Dec 29, 2023 | 111.27 | 112.06 | 109.54 | 109.54 | 282,084 | -2.09(-1.87%) |
Dec 28, 2023 | 110.72 | 112.16 | 110.45 | 111.63 | 222,028 | -0.02(-0.02%) |
Dec 27, 2023 | 109.32 | 111.69 | 109.17 | 111.65 | 236,716 | +2.77(+2.55%) |
Dec 26, 2023 | 106.25 | 109.17 | 106.25 | 108.88 | 219,752 | +2.54(+2.38%) |
Dec 22, 2023 | 106.14 | 107.23 | 105.23 | 106.34 | 194,377 | +1.35(+1.29%) |
Dec 21, 2023 | 103.90 | 105.07 | 103.11 | 104.99 | 216,510 | +2.48(+2.42%) |
Dec 20, 2023 | 103.35 | 106.26 | 102.42 | 102.51 | 216,107 | -0.77(-0.75%) |
Dec 19, 2023 | 103.61 | 104.97 | 103.14 | 103.28 | 180,647 | +0.87(+0.85%) |
Dec 18, 2023 | 103.08 | 103.08 | 101.62 | 102.41 | 176,358 | -1.02(-0.98%) |
Dec 15, 2023 | 104.55 | 104.69 | 101.90 | 103.43 | 758,686 | -1.08(-1.03%) |
Dec 14, 2023 | 102.43 | 107.36 | 100.84 | 104.50 | 489,663 | +4.59(+4.59%) |
Dec 13, 2023 | 93.59 | 101.09 | 93.51 | 99.92 | 374,227 | +4.52(+4.74%) |
Dec 12, 2023 | 94.50 | 96.57 | 94.31 | 95.40 | 266,220 | +0.83(+0.88%) |
Dec 11, 2023 | 92.75 | 94.71 | 92.54 | 94.57 | 206,504 | +2.38(+2.58%) |
Dec 08, 2023 | 91.67 | 92.61 | 89.16 | 92.19 | 272,656 | +0.49(+0.54%) |
Dec 07, 2023 | 90.37 | 91.70 | 89.54 | 91.70 | 164,936 | +1.88(+2.10%) |
Dec 06, 2023 | 91.49 | 93.04 | 89.56 | 89.81 | 299,912 | -0.57(-0.63%) |
Dec 05, 2023 | 89.46 | 90.51 | 88.05 | 90.38 | 274,511 | +0.93(+1.04%) |
Dec 04, 2023 | 88.26 | 90.91 | 88.26 | 89.46 | 260,469 | +0.78(+0.88%) |