Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 89.87 | 90.02 | 88.72 | 89.13 | 5,909,497 | -0.25(-0.28%) |
Feb 28, 2024 | 89.87 | 90.70 | 89.00 | 89.38 | 5,659,961 | -0.50(-0.55%) |
Feb 27, 2024 | 89.49 | 89.94 | 88.92 | 89.88 | 4,883,162 | +0.40(+0.44%) |
Feb 26, 2024 | 89.52 | 90.31 | 89.39 | 89.48 | 5,324,843 | +0.01(+0.01%) |
Feb 23, 2024 | 88.96 | 89.95 | 88.76 | 89.47 | 5,844,972 | +0.48(+0.54%) |
Feb 22, 2024 | 89.18 | 89.29 | 88.37 | 88.99 | 7,645,675 | -0.09(-0.10%) |
Feb 21, 2024 | 89.83 | 90.31 | 88.88 | 89.08 | 14,669,318 | -0.76(-0.85%) |
Feb 20, 2024 | 90.36 | 91.14 | 89.45 | 89.84 | 6,099,381 | -0.03(-0.03%) |
Feb 16, 2024 | 90.21 | 90.94 | 89.81 | 89.87 | 5,012,807 | -0.77(-0.85%) |
Feb 15, 2024 | 90.27 | 91.10 | 90.16 | 90.64 | 5,333,804 | +0.39(+0.44%) |
Feb 14, 2024 | 89.82 | 90.46 | 89.73 | 90.25 | 6,758,215 | +0.79(+0.88%) |
Feb 13, 2024 | 90.06 | 90.58 | 88.73 | 89.46 | 6,116,105 | -0.54(-0.60%) |
Feb 12, 2024 | 89.38 | 90.76 | 89.10 | 90.00 | 5,552,804 | +0.62(+0.70%) |
Feb 09, 2024 | 89.99 | 90.47 | 89.20 | 89.38 | 6,023,323 | -0.52(-0.58%) |
Feb 08, 2024 | 90.70 | 91.24 | 89.79 | 89.90 | 6,275,905 | -0.88(-0.97%) |
Feb 07, 2024 | 91.42 | 91.65 | 90.67 | 90.78 | 4,683,287 | -0.35(-0.38%) |
Feb 06, 2024 | 90.31 | 91.51 | 90.05 | 91.13 | 4,777,646 | +0.04(+0.04%) |
Feb 05, 2024 | 90.12 | 91.49 | 89.76 | 91.09 | 6,849,657 | +0.26(+0.28%) |
Feb 02, 2024 | 91.09 | 91.54 | 90.30 | 90.83 | 6,144,459 | -0.19(-0.21%) |
Feb 01, 2024 | 90.56 | 91.02 | 89.63 | 91.02 | 13,998,945 | +1.04(+1.15%) |
Jan 31, 2024 | 89.73 | 90.71 | 89.56 | 89.98 | 5,629,701 | +0.51(+0.57%) |
Jan 30, 2024 | 89.03 | 89.95 | 88.94 | 89.47 | 9,188,172 | +0.51(+0.58%) |
Jan 29, 2024 | 89.31 | 89.55 | 88.58 | 88.96 | 8,595,493 | -0.33(-0.37%) |
Jan 26, 2024 | 89.56 | 90.08 | 89.01 | 89.28 | 6,063,228 | -0.52(-0.58%) |
Jan 25, 2024 | 89.12 | 89.97 | 88.46 | 89.81 | 10,716,469 | +1.43(+1.62%) |
Jan 24, 2024 | 88.51 | 88.93 | 87.59 | 88.37 | 13,034,702 | -0.06(-0.07%) |
Jan 23, 2024 | 87.13 | 91.23 | 86.86 | 88.43 | 19,705,804 | +4.47(+5.33%) |
Jan 22, 2024 | 84.74 | 85.10 | 83.95 | 83.96 | 13,006,849 | -0.50(-0.60%) |
Jan 19, 2024 | 84.52 | 84.72 | 83.38 | 84.46 | 7,604,499 | +0.06(+0.07%) |
Jan 18, 2024 | 83.99 | 84.76 | 83.74 | 84.40 | 6,677,808 | +0.41(+0.49%) |
Jan 17, 2024 | 84.36 | 85.72 | 83.86 | 83.99 | 7,766,085 | -0.44(-0.53%) |
Jan 16, 2024 | 85.04 | 85.16 | 83.98 | 84.43 | 9,688,929 | -0.82(-0.96%) |
Jan 12, 2024 | 85.48 | 85.65 | 84.92 | 85.25 | 5,344,005 | +1.00(+1.18%) |
Jan 11, 2024 | 84.84 | 84.94 | 83.67 | 84.26 | 5,931,195 | -0.75(-0.88%) |
Jan 10, 2024 | 84.73 | 85.38 | 84.59 | 85.01 | 5,828,742 | +0.28(+0.33%) |
Jan 09, 2024 | 84.69 | 84.90 | 83.91 | 84.73 | 5,468,344 | -0.04(-0.05%) |
Jan 08, 2024 | 83.85 | 85.10 | 83.66 | 84.77 | 7,720,502 | +0.45(+0.54%) |
Jan 05, 2024 | 84.69 | 84.69 | 83.80 | 84.31 | 6,882,157 | -0.03(-0.04%) |
Jan 04, 2024 | 84.92 | 85.51 | 84.27 | 84.34 | 6,710,973 | -0.20(-0.23%) |
Jan 03, 2024 | 84.41 | 85.81 | 84.28 | 84.54 | 10,081,087 | +0.39(+0.46%) |
Jan 02, 2024 | 83.00 | 84.94 | 82.91 | 84.16 | 10,585,964 | +1.07(+1.28%) |
Dec 29, 2023 | 83.16 | 83.36 | 82.73 | 83.09 | 4,683,250 | -0.03(-0.04%) |
Dec 28, 2023 | 83.12 | 83.55 | 83.04 | 83.12 | 4,680,656 | +0.00(+0.00%) |
Dec 27, 2023 | 82.85 | 83.41 | 82.65 | 83.12 | 5,508,858 | +0.12(+0.14%) |
Dec 26, 2023 | 82.11 | 83.25 | 82.04 | 83.00 | 4,498,428 | +0.81(+0.99%) |
Dec 22, 2023 | 81.07 | 82.81 | 81.07 | 82.19 | 9,892,953 | +1.20(+1.49%) |
Dec 21, 2023 | 81.02 | 81.95 | 80.36 | 80.99 | 7,831,169 | +0.37(+0.45%) |
Dec 20, 2023 | 81.17 | 81.86 | 80.54 | 80.62 | 7,054,800 | -0.97(-1.19%) |
Dec 19, 2023 | 79.91 | 81.63 | 79.91 | 81.59 | 10,035,858 | +1.91(+2.39%) |
Dec 18, 2023 | 79.36 | 80.47 | 79.36 | 79.68 | 7,796,549 | +0.40(+0.51%) |
Dec 15, 2023 | 80.72 | 80.97 | 78.68 | 79.28 | 19,489,148 | -1.56(-1.93%) |
Dec 14, 2023 | 82.82 | 82.97 | 80.39 | 80.84 | 11,261,148 | -1.34(-1.63%) |
Dec 13, 2023 | 80.18 | 82.35 | 79.52 | 82.18 | 8,158,507 | +2.15(+2.69%) |
Dec 12, 2023 | 80.20 | 80.56 | 79.90 | 80.03 | 6,897,437 | -0.84(-1.04%) |
Dec 11, 2023 | 80.31 | 81.26 | 80.31 | 80.87 | 5,971,355 | +0.56(+0.70%) |
Dec 08, 2023 | 80.67 | 81.08 | 80.14 | 80.31 | 5,604,991 | -0.18(-0.22%) |
Dec 07, 2023 | 81.96 | 82.11 | 80.41 | 80.48 | 5,512,159 | -1.19(-1.46%) |
Dec 06, 2023 | 81.59 | 82.39 | 81.30 | 81.68 | 6,202,451 | +0.02(+0.02%) |
Dec 05, 2023 | 81.89 | 82.31 | 81.63 | 81.66 | 6,020,504 | -0.43(-0.53%) |
Dec 04, 2023 | 81.05 | 82.15 | 80.92 | 82.09 | 5,593,504 | +0.80(+0.98%) |