Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 87.03 | 87.74 | 86.65 | 87.21 | 2,803,356 | +0.56(+0.65%) |
Feb 28, 2024 | 86.85 | 87.28 | 86.45 | 86.65 | 1,185,455 | -0.23(-0.26%) |
Feb 27, 2024 | 86.53 | 87.18 | 86.16 | 86.88 | 1,159,042 | +0.67(+0.78%) |
Feb 26, 2024 | 87.71 | 87.75 | 86.09 | 86.21 | 1,562,869 | -1.72(-1.96%) |
Feb 23, 2024 | 88.09 | 88.85 | 87.69 | 87.93 | 1,190,735 | +0.02(+0.02%) |
Feb 22, 2024 | 87.91 | 88.21 | 86.73 | 87.91 | 1,628,834 | -0.70(-0.79%) |
Feb 21, 2024 | 88.11 | 88.79 | 87.72 | 88.61 | 1,746,892 | +1.03(+1.18%) |
Feb 20, 2024 | 87.43 | 88.67 | 87.03 | 87.58 | 1,974,526 | +0.26(+0.30%) |
Feb 16, 2024 | 87.55 | 88.38 | 86.73 | 87.32 | 2,949,343 | -0.90(-1.02%) |
Feb 15, 2024 | 87.02 | 88.36 | 86.88 | 88.22 | 2,168,507 | +1.38(+1.59%) |
Feb 14, 2024 | 87.04 | 87.41 | 86.45 | 86.84 | 2,412,954 | +0.17(+0.20%) |
Feb 13, 2024 | 88.46 | 88.86 | 85.93 | 86.67 | 3,513,601 | -1.95(-2.20%) |
Feb 12, 2024 | 88.25 | 88.73 | 87.62 | 88.62 | 1,642,536 | +0.39(+0.44%) |
Feb 09, 2024 | 87.54 | 88.31 | 87.47 | 88.23 | 1,471,270 | +0.39(+0.44%) |
Feb 08, 2024 | 88.24 | 88.65 | 87.29 | 87.85 | 1,641,706 | -0.79(-0.89%) |
Feb 07, 2024 | 89.30 | 89.35 | 88.33 | 88.64 | 1,426,652 | -0.30(-0.33%) |
Feb 06, 2024 | 88.51 | 89.54 | 88.38 | 88.94 | 1,636,686 | +0.10(+0.11%) |
Feb 05, 2024 | 89.48 | 90.07 | 88.79 | 88.84 | 1,869,357 | -1.42(-1.57%) |
Feb 02, 2024 | 91.18 | 91.46 | 89.34 | 90.25 | 1,996,902 | -1.66(-1.81%) |
Feb 01, 2024 | 89.55 | 91.96 | 89.16 | 91.92 | 1,640,273 | +1.86(+2.07%) |
Jan 31, 2024 | 90.63 | 90.92 | 89.50 | 90.06 | 3,167,553 | +0.22(+0.24%) |
Jan 30, 2024 | 89.58 | 90.37 | 89.20 | 89.84 | 1,564,871 | +0.09(+0.10%) |
Jan 29, 2024 | 89.16 | 90.27 | 88.75 | 89.75 | 2,193,687 | +0.56(+0.63%) |
Jan 26, 2024 | 89.16 | 89.40 | 88.61 | 89.18 | 2,239,653 | +0.35(+0.39%) |
Jan 25, 2024 | 88.31 | 88.89 | 87.56 | 88.84 | 1,562,927 | +1.34(+1.53%) |
Jan 24, 2024 | 89.00 | 89.03 | 87.26 | 87.50 | 1,950,467 | -0.79(-0.90%) |
Jan 23, 2024 | 88.23 | 88.70 | 87.70 | 88.29 | 1,603,080 | -0.08(-0.09%) |
Jan 22, 2024 | 89.03 | 89.55 | 87.87 | 88.37 | 1,694,221 | -0.65(-0.73%) |
Jan 19, 2024 | 88.54 | 89.28 | 88.01 | 89.03 | 1,705,755 | +0.46(+0.51%) |
Jan 18, 2024 | 89.25 | 89.42 | 88.09 | 88.57 | 1,698,058 | -1.14(-1.27%) |
Jan 17, 2024 | 90.22 | 91.52 | 89.10 | 89.71 | 1,903,001 | -1.00(-1.10%) |
Jan 16, 2024 | 90.56 | 91.65 | 90.20 | 90.71 | 2,057,291 | -0.06(-0.07%) |
Jan 12, 2024 | 90.93 | 91.17 | 90.42 | 90.77 | 2,223,127 | +0.37(+0.41%) |
Jan 11, 2024 | 92.98 | 92.98 | 90.22 | 90.40 | 2,063,850 | -3.04(-3.25%) |
Jan 10, 2024 | 92.66 | 93.90 | 92.51 | 93.44 | 1,587,101 | +0.61(+0.66%) |
Jan 09, 2024 | 92.76 | 93.05 | 92.29 | 92.83 | 1,303,864 | -0.11(-0.12%) |
Jan 08, 2024 | 92.54 | 93.01 | 92.21 | 92.94 | 1,214,802 | +0.29(+0.31%) |
Jan 05, 2024 | 92.19 | 93.14 | 92.06 | 92.65 | 1,990,460 | +0.27(+0.29%) |
Jan 04, 2024 | 92.62 | 93.13 | 92.04 | 92.38 | 1,743,275 | +0.25(+0.27%) |
Jan 03, 2024 | 91.75 | 92.22 | 91.27 | 92.14 | 2,033,151 | +0.58(+0.64%) |
Jan 02, 2024 | 89.86 | 91.69 | 89.72 | 91.55 | 1,823,803 | +1.43(+1.58%) |
Dec 29, 2023 | 89.50 | 90.16 | 89.20 | 90.13 | 1,317,728 | +0.32(+0.35%) |
Dec 28, 2023 | 88.82 | 89.93 | 88.80 | 89.81 | 1,415,662 | +0.84(+0.95%) |
Dec 27, 2023 | 89.30 | 89.43 | 88.72 | 88.97 | 1,345,486 | -0.47(-0.52%) |
Dec 26, 2023 | 88.58 | 89.67 | 88.50 | 89.43 | 941,046 | +0.58(+0.66%) |
Dec 22, 2023 | 88.95 | 89.71 | 88.71 | 88.85 | 873,707 | +0.47(+0.53%) |
Dec 21, 2023 | 88.62 | 89.37 | 87.78 | 88.38 | 1,959,036 | -0.14(-0.16%) |
Dec 20, 2023 | 89.40 | 89.66 | 88.50 | 88.52 | 2,521,680 | -0.95(-1.06%) |
Dec 19, 2023 | 89.28 | 89.70 | 88.91 | 89.47 | 1,742,142 | +0.31(+0.34%) |
Dec 18, 2023 | 89.27 | 89.93 | 88.88 | 89.16 | 2,204,197 | +0.15(+0.17%) |
Dec 15, 2023 | 90.65 | 90.65 | 88.39 | 89.02 | 4,592,113 | -2.04(-2.24%) |
Dec 14, 2023 | 93.51 | 93.72 | 90.92 | 91.06 | 3,259,350 | -2.08(-2.23%) |
Dec 13, 2023 | 91.07 | 93.45 | 90.54 | 93.14 | 1,899,119 | +2.26(+2.49%) |
Dec 12, 2023 | 91.24 | 91.24 | 90.39 | 90.88 | 1,363,821 | -0.14(-0.15%) |
Dec 11, 2023 | 90.40 | 91.05 | 89.94 | 91.02 | 1,676,393 | +0.32(+0.35%) |
Dec 08, 2023 | 91.53 | 91.67 | 90.02 | 90.70 | 1,928,644 | -0.88(-0.96%) |
Dec 07, 2023 | 91.18 | 92.30 | 90.46 | 91.58 | 3,061,254 | +0.78(+0.86%) |
Dec 06, 2023 | 90.75 | 91.14 | 89.90 | 90.80 | 1,271,937 | +0.46(+0.50%) |
Dec 05, 2023 | 91.17 | 91.40 | 90.06 | 90.34 | 1,313,238 | -0.79(-0.87%) |
Dec 04, 2023 | 90.22 | 91.91 | 89.86 | 91.14 | 1,889,770 | +0.31(+0.34%) |