Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 95.05 | 95.99 | 94.85 | 95.62 | 120,228 | +0.78(+0.82%) |
Feb 28, 2024 | 95.46 | 96.09 | 94.38 | 94.84 | 113,120 | -0.60(-0.63%) |
Feb 27, 2024 | 95.63 | 96.22 | 95.04 | 95.44 | 134,636 | -0.17(-0.18%) |
Feb 26, 2024 | 94.96 | 96.12 | 94.36 | 95.61 | 119,182 | +0.65(+0.68%) |
Feb 23, 2024 | 94.47 | 95.37 | 93.86 | 94.96 | 99,707 | -0.56(-0.59%) |
Feb 22, 2024 | 94.92 | 95.91 | 94.27 | 95.52 | 69,530 | +0.05(+0.05%) |
Feb 21, 2024 | 93.58 | 95.80 | 93.55 | 95.47 | 109,859 | +2.58(+2.78%) |
Feb 20, 2024 | 94.14 | 94.14 | 92.79 | 92.89 | 71,155 | -1.31(-1.39%) |
Feb 16, 2024 | 94.27 | 95.04 | 93.87 | 94.20 | 68,352 | -0.18(-0.19%) |
Feb 15, 2024 | 92.03 | 94.77 | 92.03 | 94.38 | 230,703 | +2.45(+2.67%) |
Feb 14, 2024 | 92.22 | 92.85 | 91.17 | 91.93 | 224,780 | +0.17(+0.19%) |
Feb 13, 2024 | 92.46 | 92.67 | 91.13 | 91.76 | 115,895 | -1.05(-1.13%) |
Feb 12, 2024 | 91.83 | 93.22 | 91.83 | 92.81 | 88,204 | +1.06(+1.16%) |
Feb 09, 2024 | 92.90 | 93.31 | 91.57 | 91.75 | 87,356 | -1.15(-1.24%) |
Feb 08, 2024 | 92.15 | 93.26 | 92.15 | 92.90 | 90,220 | +0.87(+0.95%) |
Feb 07, 2024 | 91.65 | 92.22 | 91.06 | 92.03 | 195,742 | +0.69(+0.76%) |
Feb 06, 2024 | 91.25 | 92.45 | 90.83 | 91.34 | 274,879 | +0.46(+0.51%) |
Feb 05, 2024 | 90.67 | 91.34 | 89.69 | 90.88 | 135,913 | -0.20(-0.22%) |
Feb 02, 2024 | 91.63 | 91.96 | 90.47 | 91.08 | 156,739 | -0.67(-0.73%) |
Feb 01, 2024 | 92.54 | 93.07 | 90.79 | 91.75 | 113,949 | -0.30(-0.33%) |
Jan 31, 2024 | 94.04 | 94.25 | 92.05 | 92.05 | 152,056 | -1.92(-2.04%) |
Jan 30, 2024 | 91.55 | 94.05 | 91.30 | 93.97 | 115,435 | +1.95(+2.12%) |
Jan 29, 2024 | 92.03 | 92.09 | 91.09 | 92.02 | 112,353 | -0.29(-0.31%) |
Jan 26, 2024 | 91.59 | 92.31 | 90.66 | 92.31 | 105,999 | +0.66(+0.72%) |
Jan 25, 2024 | 90.49 | 91.65 | 89.85 | 91.65 | 146,718 | +1.80(+2.00%) |
Jan 24, 2024 | 89.12 | 90.08 | 88.93 | 89.85 | 112,621 | +1.25(+1.41%) |
Jan 23, 2024 | 88.22 | 89.29 | 88.16 | 88.60 | 68,537 | +0.12(+0.14%) |
Jan 22, 2024 | 88.10 | 88.80 | 87.44 | 88.48 | 163,815 | +0.32(+0.36%) |
Jan 19, 2024 | 87.75 | 88.16 | 87.21 | 88.16 | 97,930 | +0.40(+0.46%) |
Jan 18, 2024 | 88.18 | 88.18 | 86.84 | 87.76 | 131,107 | -0.25(-0.28%) |
Jan 17, 2024 | 88.09 | 88.82 | 87.72 | 88.01 | 128,673 | -1.00(-1.12%) |
Jan 16, 2024 | 91.24 | 91.47 | 88.95 | 89.01 | 109,150 | -2.53(-2.76%) |
Jan 12, 2024 | 91.76 | 92.30 | 91.03 | 91.54 | 108,260 | +1.18(+1.31%) |
Jan 11, 2024 | 90.66 | 91.04 | 90.07 | 90.36 | 180,497 | +0.09(+0.10%) |
Jan 10, 2024 | 91.58 | 91.58 | 89.84 | 90.27 | 93,724 | -1.17(-1.28%) |
Jan 09, 2024 | 92.84 | 92.84 | 90.90 | 91.44 | 62,101 | -1.22(-1.32%) |
Jan 08, 2024 | 91.72 | 92.66 | 90.57 | 92.66 | 110,338 | -0.81(-0.87%) |
Jan 05, 2024 | 94.07 | 94.22 | 92.73 | 93.47 | 100,000 | +0.15(+0.16%) |
Jan 04, 2024 | 96.11 | 96.64 | 93.22 | 93.32 | 98,796 | -2.38(-2.49%) |
Jan 03, 2024 | 94.15 | 96.06 | 93.83 | 95.70 | 258,416 | +1.56(+1.66%) |
Jan 02, 2024 | 93.68 | 95.02 | 93.68 | 94.14 | 74,511 | +0.95(+1.02%) |
Dec 29, 2023 | 93.74 | 94.15 | 93.02 | 93.19 | 74,967 | -0.39(-0.42%) |
Dec 28, 2023 | 94.81 | 95.02 | 93.58 | 93.58 | 83,010 | -1.59(-1.67%) |
Dec 27, 2023 | 95.50 | 95.91 | 94.89 | 95.17 | 60,502 | -0.48(-0.50%) |
Dec 26, 2023 | 95.16 | 96.05 | 94.85 | 95.65 | 91,926 | +1.31(+1.39%) |
Dec 22, 2023 | 94.87 | 95.18 | 94.19 | 94.34 | 111,856 | +0.14(+0.15%) |
Dec 21, 2023 | 93.77 | 94.20 | 93.09 | 94.20 | 67,625 | +0.62(+0.66%) |
Dec 20, 2023 | 94.72 | 95.65 | 93.50 | 93.58 | 189,633 | -1.85(-1.94%) |
Dec 19, 2023 | 94.33 | 95.43 | 93.82 | 95.43 | 162,299 | +1.16(+1.23%) |
Dec 18, 2023 | 94.60 | 95.52 | 94.24 | 94.27 | 100,991 | +1.10(+1.18%) |
Dec 15, 2023 | 93.35 | 93.50 | 92.46 | 93.17 | 134,998 | -0.53(-0.57%) |
Dec 14, 2023 | 92.01 | 93.75 | 91.96 | 93.70 | 223,453 | +2.90(+3.19%) |
Dec 13, 2023 | 89.45 | 90.91 | 89.07 | 90.80 | 1,731,817 | +1.45(+1.62%) |
Dec 12, 2023 | 89.72 | 89.90 | 88.75 | 89.35 | 115,431 | -1.38(-1.52%) |
Dec 11, 2023 | 90.14 | 90.97 | 89.97 | 90.73 | 72,885 | +0.26(+0.29%) |
Dec 08, 2023 | 90.09 | 90.79 | 89.97 | 90.47 | 148,064 | +0.95(+1.06%) |
Dec 07, 2023 | 90.19 | 90.69 | 89.23 | 89.52 | 131,917 | -0.24(-0.27%) |
Dec 06, 2023 | 91.29 | 91.79 | 89.70 | 89.76 | 160,699 | -2.29(-2.49%) |
Dec 05, 2023 | 93.55 | 93.92 | 92.00 | 92.05 | 91,405 | -1.66(-1.77%) |
Dec 04, 2023 | 93.80 | 94.37 | 93.32 | 93.71 | 77,012 | -0.88(-0.93%) |