Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 85.05 | 86.36 | 84.87 | 86.02 | 414,569 | +2.12(+2.53%) |
Feb 28, 2024 | 83.49 | 84.73 | 83.36 | 83.90 | 202,651 | -0.37(-0.44%) |
Feb 27, 2024 | 86.02 | 86.39 | 84.02 | 84.27 | 281,890 | -0.99(-1.16%) |
Feb 26, 2024 | 86.32 | 87.19 | 85.06 | 85.25 | 340,504 | -1.27(-1.47%) |
Feb 23, 2024 | 86.55 | 87.41 | 86.31 | 86.52 | 216,130 | +0.38(+0.44%) |
Feb 22, 2024 | 86.69 | 87.19 | 85.34 | 86.15 | 326,738 | -0.23(-0.26%) |
Feb 21, 2024 | 85.46 | 86.95 | 85.01 | 86.38 | 236,691 | +1.52(+1.79%) |
Feb 20, 2024 | 84.48 | 85.94 | 83.91 | 84.85 | 402,939 | -0.54(-0.63%) |
Feb 16, 2024 | 86.78 | 87.35 | 85.39 | 85.39 | 217,888 | -3.00(-3.40%) |
Feb 15, 2024 | 88.03 | 88.70 | 86.93 | 88.39 | 172,009 | +0.99(+1.14%) |
Feb 14, 2024 | 86.65 | 88.53 | 85.80 | 87.40 | 249,693 | +2.02(+2.36%) |
Feb 13, 2024 | 85.29 | 87.08 | 84.50 | 85.38 | 397,517 | -4.96(-5.49%) |
Feb 12, 2024 | 87.76 | 91.30 | 87.76 | 90.34 | 262,425 | +2.84(+3.25%) |
Feb 09, 2024 | 86.98 | 88.68 | 86.25 | 87.50 | 260,385 | +0.59(+0.67%) |
Feb 08, 2024 | 86.07 | 87.12 | 85.73 | 86.91 | 236,085 | +1.60(+1.88%) |
Feb 07, 2024 | 87.08 | 87.45 | 85.29 | 85.31 | 304,788 | -1.65(-1.90%) |
Feb 06, 2024 | 89.00 | 89.60 | 85.14 | 86.96 | 524,580 | -2.37(-2.65%) |
Feb 05, 2024 | 90.50 | 91.43 | 88.56 | 89.33 | 271,362 | -3.25(-3.51%) |
Feb 02, 2024 | 90.95 | 93.28 | 89.62 | 92.58 | 381,358 | -0.13(-0.14%) |
Feb 01, 2024 | 91.43 | 94.49 | 88.82 | 92.71 | 521,714 | +6.54(+7.59%) |
Jan 31, 2024 | 87.50 | 88.81 | 85.71 | 86.17 | 244,599 | -1.95(-2.21%) |
Jan 30, 2024 | 87.88 | 89.31 | 87.35 | 88.11 | 231,321 | +0.28(+0.32%) |
Jan 29, 2024 | 86.14 | 88.44 | 85.72 | 87.84 | 320,241 | +1.91(+2.22%) |
Jan 26, 2024 | 86.80 | 87.25 | 85.48 | 85.93 | 267,224 | -0.53(-0.61%) |
Jan 25, 2024 | 86.13 | 86.51 | 85.05 | 86.45 | 297,835 | +1.99(+2.35%) |
Jan 24, 2024 | 86.54 | 86.95 | 83.50 | 84.47 | 254,666 | -1.00(-1.17%) |
Jan 23, 2024 | 89.45 | 90.58 | 84.91 | 85.47 | 295,248 | -4.93(-5.45%) |
Jan 22, 2024 | 88.93 | 90.62 | 88.82 | 90.40 | 173,978 | +2.46(+2.80%) |
Jan 19, 2024 | 86.62 | 88.20 | 85.60 | 87.94 | 162,142 | +1.47(+1.70%) |
Jan 18, 2024 | 86.45 | 87.39 | 85.23 | 86.46 | 142,494 | +1.61(+1.90%) |
Jan 17, 2024 | 83.28 | 85.02 | 83.19 | 84.85 | 131,864 | +0.36(+0.42%) |
Jan 16, 2024 | 85.07 | 85.03 | 83.90 | 84.50 | 159,077 | -1.34(-1.56%) |
Jan 12, 2024 | 87.81 | 87.81 | 85.12 | 85.84 | 82,905 | -1.14(-1.31%) |
Jan 11, 2024 | 86.30 | 87.09 | 85.04 | 86.98 | 127,568 | -0.25(-0.28%) |
Jan 10, 2024 | 85.97 | 87.73 | 85.97 | 87.23 | 210,689 | +1.26(+1.47%) |
Jan 09, 2024 | 85.07 | 86.40 | 84.82 | 85.97 | 131,788 | -0.61(-0.70%) |
Jan 08, 2024 | 85.21 | 86.80 | 84.95 | 86.57 | 139,479 | +1.83(+2.16%) |
Jan 05, 2024 | 83.65 | 86.24 | 82.62 | 84.75 | 181,402 | +0.31(+0.36%) |
Jan 04, 2024 | 85.43 | 85.83 | 84.30 | 84.44 | 264,199 | -0.70(-0.82%) |
Jan 03, 2024 | 86.88 | 87.07 | 85.05 | 85.13 | 214,820 | -3.35(-3.79%) |
Jan 02, 2024 | 89.34 | 89.79 | 87.44 | 88.48 | 253,171 | -2.10(-2.32%) |
Dec 29, 2023 | 90.56 | 91.34 | 90.14 | 90.58 | 168,620 | -0.44(-0.48%) |
Dec 28, 2023 | 90.65 | 91.55 | 90.50 | 91.02 | 101,188 | -0.06(-0.07%) |
Dec 27, 2023 | 90.41 | 91.57 | 89.76 | 91.08 | 149,935 | +1.13(+1.26%) |
Dec 26, 2023 | 89.11 | 90.34 | 88.86 | 89.94 | 154,964 | +1.34(+1.51%) |
Dec 22, 2023 | 88.69 | 89.23 | 88.02 | 88.60 | 158,665 | +0.96(+1.10%) |
Dec 21, 2023 | 87.43 | 87.87 | 86.17 | 87.64 | 153,696 | +1.92(+2.24%) |
Dec 20, 2023 | 86.62 | 88.39 | 85.44 | 85.72 | 217,974 | -0.86(-1.00%) |
Dec 19, 2023 | 85.18 | 87.00 | 84.23 | 86.58 | 213,041 | +2.55(+3.04%) |
Dec 18, 2023 | 83.52 | 84.48 | 82.00 | 84.03 | 216,370 | -0.63(-0.74%) |
Dec 15, 2023 | 86.27 | 86.27 | 83.70 | 84.66 | 1,683,856 | -2.11(-2.43%) |
Dec 14, 2023 | 80.71 | 86.95 | 80.71 | 86.76 | 412,251 | +7.37(+9.29%) |
Dec 13, 2023 | 77.01 | 79.65 | 75.04 | 79.39 | 395,338 | +2.79(+3.65%) |
Dec 12, 2023 | 77.66 | 77.93 | 76.42 | 76.60 | 218,962 | -0.86(-1.12%) |
Dec 11, 2023 | 77.15 | 78.19 | 76.91 | 77.46 | 219,734 | -0.51(-0.65%) |
Dec 08, 2023 | 76.93 | 78.90 | 76.93 | 77.97 | 254,083 | +0.71(+0.91%) |
Dec 07, 2023 | 76.28 | 77.30 | 75.95 | 77.26 | 163,912 | +1.56(+2.06%) |
Dec 06, 2023 | 75.13 | 76.96 | 74.34 | 75.70 | 207,656 | +1.37(+1.85%) |
Dec 05, 2023 | 75.07 | 75.29 | 74.15 | 74.33 | 190,073 | -0.92(-1.23%) |
Dec 04, 2023 | 73.79 | 75.56 | 73.79 | 75.25 | 158,734 | +0.78(+1.04%) |