Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 82.98 | 86.61 | 82.29 | 85.82 | 728,031 | +3.48(+4.23%) |
Feb 28, 2024 | 82.27 | 84.26 | 82.18 | 82.34 | 616,913 | -0.58(-0.70%) |
Feb 27, 2024 | 82.96 | 84.71 | 82.10 | 82.92 | 405,097 | +0.36(+0.44%) |
Feb 26, 2024 | 80.74 | 82.85 | 80.74 | 82.56 | 479,801 | +1.94(+2.41%) |
Feb 23, 2024 | 80.62 | 81.33 | 79.05 | 80.62 | 444,628 | -0.41(-0.51%) |
Feb 22, 2024 | 79.52 | 81.09 | 77.37 | 81.03 | 577,833 | +1.60(+2.01%) |
Feb 21, 2024 | 77.00 | 81.07 | 76.83 | 79.43 | 708,707 | +3.14(+4.12%) |
Feb 20, 2024 | 78.47 | 78.80 | 75.43 | 76.29 | 521,369 | -2.67(-3.38%) |
Feb 16, 2024 | 80.02 | 80.49 | 78.09 | 78.96 | 500,569 | -1.47(-1.83%) |
Feb 15, 2024 | 79.56 | 81.12 | 78.09 | 80.43 | 605,083 | +0.00(+0.00%) |
Feb 14, 2024 | 82.50 | 82.68 | 78.43 | 80.43 | 961,624 | -1.64(-2.00%) |
Feb 13, 2024 | 82.75 | 84.75 | 81.22 | 82.07 | 538,520 | -1.85(-2.20%) |
Feb 12, 2024 | 83.15 | 85.61 | 82.34 | 83.92 | 564,151 | +0.70(+0.84%) |
Feb 09, 2024 | 85.79 | 85.79 | 82.16 | 83.22 | 527,070 | -2.56(-2.98%) |
Feb 08, 2024 | 82.52 | 86.27 | 80.40 | 85.78 | 715,905 | +2.20(+2.63%) |
Feb 07, 2024 | 87.05 | 87.05 | 83.35 | 83.58 | 830,195 | -3.13(-3.61%) |
Feb 06, 2024 | 94.42 | 94.42 | 85.18 | 86.71 | 1,377,266 | -4.87(-5.32%) |
Feb 05, 2024 | 93.55 | 93.55 | 90.25 | 91.58 | 892,878 | -2.83(-3.00%) |
Feb 02, 2024 | 94.97 | 95.67 | 93.72 | 94.41 | 440,303 | -1.16(-1.21%) |
Feb 01, 2024 | 95.35 | 96.24 | 93.04 | 95.57 | 404,473 | +0.97(+1.03%) |
Jan 31, 2024 | 95.38 | 97.49 | 93.94 | 94.60 | 526,734 | -0.83(-0.87%) |
Jan 30, 2024 | 92.40 | 95.57 | 91.92 | 95.43 | 875,412 | +1.75(+1.87%) |
Jan 29, 2024 | 95.00 | 95.37 | 93.32 | 93.68 | 344,376 | -1.22(-1.29%) |
Jan 26, 2024 | 94.27 | 95.11 | 92.80 | 94.90 | 482,749 | +0.57(+0.60%) |
Jan 25, 2024 | 99.09 | 99.09 | 94.16 | 94.33 | 473,152 | -3.24(-3.32%) |
Jan 24, 2024 | 98.63 | 99.89 | 97.47 | 97.57 | 390,622 | +0.59(+0.61%) |
Jan 23, 2024 | 96.17 | 97.72 | 95.53 | 96.98 | 386,506 | +1.03(+1.07%) |
Jan 22, 2024 | 100.50 | 101.04 | 93.89 | 95.95 | 722,638 | -4.97(-4.92%) |
Jan 19, 2024 | 99.98 | 100.99 | 98.40 | 100.92 | 354,033 | +1.51(+1.52%) |
Jan 18, 2024 | 95.97 | 99.76 | 94.52 | 99.41 | 397,623 | +4.52(+4.76%) |
Jan 17, 2024 | 92.75 | 95.00 | 92.36 | 94.89 | 352,132 | +0.83(+0.88%) |
Jan 16, 2024 | 96.00 | 96.90 | 93.02 | 94.06 | 416,207 | -1.96(-2.04%) |
Jan 12, 2024 | 96.38 | 97.59 | 94.87 | 96.02 | 351,970 | +0.79(+0.83%) |
Jan 11, 2024 | 94.95 | 96.19 | 94.05 | 95.23 | 482,896 | +0.30(+0.32%) |
Jan 10, 2024 | 99.54 | 99.66 | 93.68 | 94.93 | 551,517 | -4.80(-4.81%) |
Jan 09, 2024 | 101.79 | 101.79 | 98.80 | 99.73 | 346,674 | -2.25(-2.21%) |
Jan 08, 2024 | 103.32 | 103.32 | 99.30 | 101.98 | 348,522 | -2.52(-2.41%) |
Jan 05, 2024 | 105.26 | 106.17 | 103.86 | 104.50 | 372,380 | -0.10(-0.10%) |
Jan 04, 2024 | 104.75 | 108.02 | 103.49 | 104.60 | 556,489 | +2.21(+2.16%) |
Jan 03, 2024 | 100.97 | 104.95 | 99.87 | 102.39 | 492,326 | +1.26(+1.25%) |
Jan 02, 2024 | 101.00 | 103.99 | 100.45 | 101.13 | 390,062 | +0.60(+0.60%) |
Dec 29, 2023 | 101.50 | 102.77 | 99.32 | 100.53 | 385,799 | -0.91(-0.90%) |
Dec 28, 2023 | 102.43 | 103.69 | 101.02 | 101.44 | 318,548 | -1.73(-1.68%) |
Dec 27, 2023 | 103.58 | 104.39 | 103.10 | 103.17 | 252,488 | -0.41(-0.40%) |
Dec 26, 2023 | 104.02 | 104.58 | 102.75 | 103.58 | 267,629 | +0.81(+0.79%) |
Dec 22, 2023 | 101.72 | 104.09 | 101.13 | 102.77 | 302,733 | +2.03(+2.02%) |
Dec 21, 2023 | 99.85 | 101.82 | 99.75 | 100.74 | 365,338 | +1.94(+1.96%) |
Dec 20, 2023 | 101.67 | 103.40 | 98.47 | 98.80 | 541,613 | -2.36(-2.33%) |
Dec 19, 2023 | 96.33 | 101.42 | 94.40 | 101.16 | 734,484 | +5.61(+5.87%) |
Dec 18, 2023 | 99.90 | 100.09 | 95.27 | 95.55 | 822,791 | -2.42(-2.47%) |
Dec 15, 2023 | 97.37 | 98.19 | 96.08 | 97.97 | 1,376,082 | +0.52(+0.53%) |
Dec 14, 2023 | 97.50 | 98.56 | 95.57 | 97.45 | 686,749 | +2.03(+2.13%) |
Dec 13, 2023 | 93.40 | 95.53 | 91.38 | 95.42 | 1,088,026 | +2.35(+2.52%) |
Dec 12, 2023 | 97.43 | 97.50 | 91.53 | 93.07 | 807,002 | -5.45(-5.53%) |
Dec 11, 2023 | 100.76 | 101.57 | 97.51 | 98.52 | 661,948 | -3.20(-3.15%) |
Dec 08, 2023 | 103.95 | 104.80 | 99.47 | 101.72 | 639,260 | -2.25(-2.16%) |
Dec 07, 2023 | 101.98 | 105.05 | 101.05 | 103.97 | 512,821 | +2.02(+1.98%) |
Dec 06, 2023 | 110.56 | 113.10 | 101.94 | 101.95 | 654,211 | -9.07(-8.17%) |
Dec 05, 2023 | 111.37 | 111.87 | 108.84 | 111.02 | 408,440 | -0.91(-0.81%) |
Dec 04, 2023 | 111.82 | 112.92 | 110.73 | 111.93 | 494,025 | -1.16(-1.03%) |