Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 88.60 | 89.14 | 88.14 | 89.03 | 846,253 | +0.95(+1.08%) |
Feb 28, 2024 | 88.79 | 89.15 | 87.91 | 88.07 | 683,647 | -0.85(-0.95%) |
Feb 27, 2024 | 89.12 | 89.48 | 87.11 | 88.92 | 2,320,730 | -3.43(-3.72%) |
Feb 26, 2024 | 93.01 | 93.74 | 92.31 | 92.35 | 787,035 | -1.02(-1.10%) |
Feb 23, 2024 | 93.28 | 93.94 | 93.20 | 93.37 | 2,550,052 | +0.14(+0.15%) |
Feb 22, 2024 | 93.45 | 94.48 | 93.01 | 93.24 | 576,704 | +0.47(+0.51%) |
Feb 21, 2024 | 93.13 | 93.21 | 92.51 | 92.76 | 347,761 | -0.30(-0.32%) |
Feb 20, 2024 | 92.48 | 93.42 | 92.48 | 93.06 | 529,309 | +0.40(+0.44%) |
Feb 16, 2024 | 92.71 | 93.38 | 92.38 | 92.66 | 274,117 | -0.37(-0.40%) |
Feb 15, 2024 | 91.33 | 93.23 | 91.33 | 93.03 | 516,023 | +1.96(+2.15%) |
Feb 14, 2024 | 90.06 | 91.08 | 89.91 | 91.07 | 452,872 | +1.97(+2.21%) |
Feb 13, 2024 | 90.99 | 90.99 | 88.21 | 89.10 | 1,278,972 | -3.20(-3.46%) |
Feb 12, 2024 | 91.11 | 92.32 | 91.00 | 92.30 | 457,958 | +1.17(+1.28%) |
Feb 09, 2024 | 90.54 | 91.15 | 89.91 | 91.13 | 447,416 | +0.75(+0.83%) |
Feb 08, 2024 | 89.92 | 90.42 | 89.40 | 90.38 | 319,934 | +0.13(+0.14%) |
Feb 07, 2024 | 90.68 | 90.76 | 89.98 | 90.26 | 444,859 | -0.30(-0.33%) |
Feb 06, 2024 | 90.31 | 91.10 | 90.22 | 90.55 | 654,912 | -0.16(-0.17%) |
Feb 05, 2024 | 91.70 | 91.70 | 90.38 | 90.71 | 428,369 | -1.24(-1.35%) |
Feb 02, 2024 | 92.16 | 92.18 | 91.17 | 91.95 | 597,702 | -0.63(-0.68%) |
Feb 01, 2024 | 92.67 | 93.04 | 91.80 | 92.58 | 1,254,188 | -0.07(-0.07%) |
Jan 31, 2024 | 93.91 | 94.56 | 92.52 | 92.65 | 929,846 | -1.66(-1.76%) |
Jan 30, 2024 | 94.53 | 94.79 | 93.68 | 94.31 | 591,622 | -0.36(-0.38%) |
Jan 29, 2024 | 93.94 | 94.71 | 92.98 | 94.67 | 2,404,584 | +0.91(+0.97%) |
Jan 26, 2024 | 93.96 | 94.06 | 93.46 | 93.77 | 1,972,292 | +0.12(+0.12%) |
Jan 25, 2024 | 93.79 | 93.96 | 93.27 | 93.65 | 632,270 | +0.59(+0.63%) |
Jan 24, 2024 | 93.61 | 93.69 | 92.91 | 93.06 | 591,986 | +0.54(+0.59%) |
Jan 23, 2024 | 92.95 | 93.61 | 92.32 | 92.52 | 341,465 | -0.39(-0.42%) |
Jan 22, 2024 | 93.22 | 93.47 | 92.36 | 92.91 | 701,143 | +0.10(+0.10%) |
Jan 19, 2024 | 90.78 | 92.94 | 90.59 | 92.81 | 652,417 | +2.08(+2.29%) |
Jan 18, 2024 | 90.67 | 91.37 | 90.51 | 90.73 | 342,230 | +0.13(+0.14%) |
Jan 17, 2024 | 90.37 | 91.14 | 90.13 | 90.60 | 457,943 | -0.81(-0.89%) |
Jan 16, 2024 | 90.90 | 91.52 | 90.20 | 91.41 | 561,768 | +0.09(+0.10%) |
Jan 12, 2024 | 92.44 | 92.82 | 91.15 | 91.33 | 396,466 | -0.35(-0.38%) |
Jan 11, 2024 | 92.33 | 92.33 | 90.78 | 91.68 | 616,356 | -0.79(-0.86%) |
Jan 10, 2024 | 93.81 | 94.39 | 92.34 | 92.47 | 946,243 | -1.37(-1.46%) |
Jan 09, 2024 | 94.82 | 95.14 | 93.81 | 93.84 | 447,853 | -1.68(-1.75%) |
Jan 08, 2024 | 94.52 | 95.61 | 94.20 | 95.51 | 442,778 | +0.99(+1.04%) |
Jan 05, 2024 | 94.00 | 95.55 | 93.70 | 94.52 | 579,035 | +0.57(+0.61%) |
Jan 04, 2024 | 93.60 | 94.87 | 93.47 | 93.95 | 950,499 | +0.15(+0.17%) |
Jan 03, 2024 | 94.05 | 94.36 | 93.53 | 93.80 | 423,267 | -1.00(-1.05%) |
Jan 02, 2024 | 94.78 | 95.55 | 94.52 | 94.79 | 612,109 | -1.02(-1.06%) |
Dec 29, 2023 | 95.43 | 96.26 | 95.38 | 95.81 | 365,447 | +0.15(+0.16%) |
Dec 28, 2023 | 96.18 | 96.95 | 95.49 | 95.66 | 628,547 | -0.75(-0.77%) |
Dec 27, 2023 | 95.67 | 96.67 | 95.49 | 96.40 | 467,460 | +0.56(+0.59%) |
Dec 26, 2023 | 95.43 | 95.96 | 95.13 | 95.84 | 268,838 | +0.72(+0.75%) |
Dec 22, 2023 | 94.45 | 95.47 | 94.45 | 95.12 | 651,544 | +0.93(+0.99%) |
Dec 21, 2023 | 92.90 | 94.25 | 92.90 | 94.19 | 808,069 | +1.95(+2.11%) |
Dec 20, 2023 | 93.29 | 94.26 | 92.21 | 92.25 | 835,284 | -0.82(-0.88%) |
Dec 19, 2023 | 91.54 | 93.09 | 91.54 | 93.07 | 524,327 | +2.02(+2.22%) |
Dec 18, 2023 | 89.81 | 91.13 | 89.71 | 91.05 | 842,042 | +1.48(+1.65%) |
Dec 15, 2023 | 90.06 | 90.60 | 89.47 | 89.56 | 836,973 | -0.27(-0.30%) |
Dec 14, 2023 | 88.40 | 90.13 | 88.36 | 89.84 | 1,406,652 | +2.33(+2.67%) |
Dec 13, 2023 | 84.98 | 87.60 | 84.36 | 87.50 | 895,589 | +2.66(+3.14%) |
Dec 12, 2023 | 85.17 | 85.17 | 84.37 | 84.84 | 472,823 | -0.24(-0.28%) |
Dec 11, 2023 | 84.83 | 85.27 | 84.15 | 85.08 | 507,870 | +0.61(+0.72%) |
Dec 08, 2023 | 83.55 | 84.74 | 83.36 | 84.47 | 822,431 | +1.12(+1.35%) |
Dec 07, 2023 | 83.22 | 83.47 | 82.59 | 83.35 | 783,351 | +0.22(+0.27%) |
Dec 06, 2023 | 83.26 | 84.04 | 82.92 | 83.13 | 671,912 | +0.69(+0.83%) |
Dec 05, 2023 | 81.58 | 82.77 | 81.30 | 82.44 | 668,138 | +0.76(+0.92%) |
Dec 04, 2023 | 80.55 | 82.10 | 80.55 | 81.68 | 785,415 | +0.13(+0.15%) |