Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 92.58 | 93.05 | 92.54 | 92.93 | 51,811,176 | +0.65(+0.71%) |
Feb 28, 2024 | 91.85 | 92.35 | 91.67 | 92.28 | 35,025,588 | +0.58(+0.63%) |
Feb 27, 2024 | 92.00 | 92.23 | 91.61 | 91.70 | 30,631,766 | -0.65(-0.71%) |
Feb 26, 2024 | 92.75 | 92.78 | 91.95 | 92.35 | 28,263,346 | -0.28(-0.30%) |
Feb 23, 2024 | 91.52 | 92.75 | 91.52 | 92.62 | 38,923,172 | +1.22(+1.34%) |
Feb 22, 2024 | 91.11 | 91.53 | 91.04 | 91.40 | 45,782,908 | +0.44(+0.49%) |
Feb 21, 2024 | 91.60 | 91.66 | 90.79 | 90.96 | 36,941,852 | -0.65(-0.71%) |
Feb 20, 2024 | 91.56 | 91.95 | 91.49 | 91.61 | 24,778,080 | +0.08(+0.09%) |
Feb 16, 2024 | 91.25 | 91.61 | 91.11 | 91.53 | 33,562,068 | -0.53(-0.58%) |
Feb 15, 2024 | 92.32 | 92.48 | 91.77 | 92.06 | 50,235,372 | +0.47(+0.52%) |
Feb 14, 2024 | 91.08 | 91.82 | 91.01 | 91.59 | 44,762,984 | +0.46(+0.51%) |
Feb 13, 2024 | 91.63 | 91.82 | 91.11 | 91.12 | 50,398,756 | -1.59(-1.71%) |
Feb 12, 2024 | 92.65 | 92.89 | 92.26 | 92.71 | 28,257,960 | +0.11(+0.12%) |
Feb 09, 2024 | 92.52 | 92.76 | 92.42 | 92.60 | 28,327,126 | -0.19(-0.20%) |
Feb 08, 2024 | 92.77 | 93.05 | 92.41 | 92.79 | 50,747,320 | -0.54(-0.58%) |
Feb 07, 2024 | 93.32 | 93.97 | 93.27 | 93.34 | 40,644,616 | -0.45(-0.48%) |
Feb 06, 2024 | 92.99 | 93.89 | 92.96 | 93.79 | 33,851,040 | +0.91(+0.98%) |
Feb 05, 2024 | 93.37 | 93.59 | 92.77 | 92.88 | 54,497,976 | -1.91(-2.02%) |
Feb 02, 2024 | 94.99 | 95.34 | 94.42 | 94.80 | 64,681,432 | -2.14(-2.21%) |
Feb 01, 2024 | 96.13 | 97.36 | 95.90 | 96.94 | 85,352,480 | +1.86(+1.96%) |
Jan 31, 2024 | 94.64 | 95.32 | 94.42 | 95.07 | 81,894,496 | +0.92(+0.98%) |
Jan 30, 2024 | 93.91 | 94.27 | 93.18 | 94.15 | 40,787,608 | +0.85(+0.91%) |
Jan 29, 2024 | 92.76 | 93.60 | 92.57 | 93.30 | 38,852,296 | +1.06(+1.15%) |
Jan 26, 2024 | 92.39 | 92.52 | 91.95 | 92.24 | 29,788,370 | -0.18(-0.19%) |
Jan 25, 2024 | 92.46 | 92.67 | 92.03 | 92.42 | 57,952,848 | +0.60(+0.65%) |
Jan 24, 2024 | 92.96 | 92.99 | 91.57 | 91.82 | 55,435,088 | -0.54(-0.59%) |
Jan 23, 2024 | 92.35 | 92.45 | 91.89 | 92.36 | 36,484,132 | -0.74(-0.79%) |
Jan 22, 2024 | 93.26 | 93.52 | 92.84 | 93.09 | 36,333,848 | +0.55(+0.60%) |
Jan 19, 2024 | 92.17 | 92.62 | 91.73 | 92.54 | 47,816,680 | +0.30(+0.32%) |
Jan 18, 2024 | 92.91 | 93.03 | 91.97 | 92.25 | 81,365,448 | -0.87(-0.93%) |
Jan 17, 2024 | 93.05 | 93.44 | 92.61 | 93.11 | 56,439,616 | -0.15(-0.16%) |
Jan 16, 2024 | 94.05 | 94.22 | 92.96 | 93.26 | 62,692,860 | -1.67(-1.76%) |
Jan 12, 2024 | 95.19 | 95.67 | 94.69 | 94.93 | 39,533,740 | -0.19(-0.20%) |
Jan 11, 2024 | 94.59 | 95.24 | 94.14 | 95.12 | 80,153,328 | +0.53(+0.56%) |
Jan 10, 2024 | 95.33 | 95.45 | 94.54 | 94.59 | 49,262,040 | -0.44(-0.47%) |
Jan 09, 2024 | 95.05 | 95.57 | 95.00 | 95.03 | 34,936,008 | -0.61(-0.64%) |
Jan 08, 2024 | 94.65 | 95.78 | 94.51 | 95.64 | 40,127,960 | +0.93(+0.99%) |
Jan 05, 2024 | 94.91 | 96.07 | 94.63 | 94.71 | 47,335,180 | -0.91(-0.96%) |
Jan 04, 2024 | 95.82 | 96.04 | 95.47 | 95.62 | 53,405,920 | -1.48(-1.52%) |
Jan 03, 2024 | 95.78 | 97.23 | 95.55 | 97.10 | 59,177,040 | +0.40(+0.42%) |
Jan 02, 2024 | 96.62 | 97.03 | 96.39 | 96.69 | 48,561,480 | -0.56(-0.58%) |
Dec 29, 2023 | 97.50 | 98.17 | 97.17 | 97.26 | 42,311,528 | -0.89(-0.90%) |
Dec 28, 2023 | 98.45 | 98.92 | 97.92 | 98.14 | 36,807,896 | -0.72(-0.73%) |
Dec 27, 2023 | 98.14 | 98.88 | 97.86 | 98.86 | 45,803,596 | +1.72(+1.77%) |
Dec 26, 2023 | 96.92 | 97.25 | 96.86 | 97.14 | 24,360,442 | +0.28(+0.29%) |
Dec 22, 2023 | 97.75 | 97.75 | 96.63 | 96.86 | 29,732,862 | -0.45(-0.46%) |
Dec 21, 2023 | 98.10 | 98.20 | 97.13 | 97.30 | 66,810,936 | -0.62(-0.63%) |
Dec 20, 2023 | 97.48 | 98.05 | 96.96 | 97.92 | 52,031,792 | +0.66(+0.68%) |
Dec 19, 2023 | 97.24 | 97.63 | 97.04 | 97.27 | 30,538,762 | +0.52(+0.54%) |
Dec 18, 2023 | 96.88 | 96.88 | 96.41 | 96.74 | 35,303,608 | -0.78(-0.80%) |
Dec 15, 2023 | 97.07 | 97.72 | 96.96 | 97.52 | 61,029,264 | +0.11(+0.11%) |
Dec 14, 2023 | 96.06 | 97.41 | 95.82 | 97.41 | 89,100,488 | +2.47(+2.60%) |
Dec 13, 2023 | 93.31 | 95.08 | 93.16 | 94.94 | 72,064,192 | +2.18(+2.35%) |
Dec 12, 2023 | 92.31 | 92.85 | 92.06 | 92.77 | 37,721,564 | +0.27(+0.30%) |
Dec 11, 2023 | 92.17 | 92.59 | 91.70 | 92.49 | 34,575,236 | -0.20(-0.21%) |
Dec 08, 2023 | 92.57 | 92.86 | 92.07 | 92.69 | 45,732,480 | -0.76(-0.82%) |
Dec 07, 2023 | 93.32 | 94.20 | 93.20 | 93.45 | 48,910,256 | -0.54(-0.57%) |
Dec 06, 2023 | 93.22 | 94.17 | 93.01 | 93.99 | 62,789,380 | +1.24(+1.33%) |
Dec 05, 2023 | 91.80 | 92.77 | 91.73 | 92.76 | 74,992,472 | +1.96(+2.15%) |
Dec 04, 2023 | 90.68 | 91.01 | 90.29 | 90.80 | 34,399,928 | -0.37(-0.40%) |