Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 99.83 | 100.38 | 99.28 | 99.85 | 1,601,897 | +0.00(+0.00%) |
Feb 28, 2024 | 99.64 | 100.21 | 99.33 | 99.85 | 769,843 | +0.23(+0.23%) |
Feb 27, 2024 | 99.78 | 100.44 | 98.89 | 99.63 | 894,032 | -0.53(-0.53%) |
Feb 26, 2024 | 100.11 | 100.62 | 99.90 | 100.15 | 840,891 | +0.02(+0.02%) |
Feb 23, 2024 | 100.12 | 100.46 | 99.09 | 100.13 | 1,167,246 | +0.76(+0.76%) |
Feb 22, 2024 | 97.76 | 99.47 | 96.77 | 99.38 | 1,035,186 | +1.03(+1.04%) |
Feb 21, 2024 | 97.92 | 98.93 | 97.84 | 98.35 | 709,261 | +0.56(+0.57%) |
Feb 20, 2024 | 98.08 | 99.01 | 97.59 | 97.79 | 1,022,443 | +0.27(+0.28%) |
Feb 16, 2024 | 97.63 | 98.23 | 96.59 | 97.52 | 1,324,908 | +0.39(+0.40%) |
Feb 15, 2024 | 97.19 | 97.81 | 96.70 | 97.13 | 886,040 | +0.39(+0.40%) |
Feb 14, 2024 | 97.39 | 97.61 | 95.84 | 96.74 | 1,376,209 | -0.59(-0.61%) |
Feb 13, 2024 | 98.28 | 98.89 | 96.79 | 97.34 | 1,315,451 | -0.70(-0.71%) |
Feb 12, 2024 | 98.04 | 98.25 | 97.06 | 98.03 | 1,377,695 | -0.25(-0.25%) |
Feb 09, 2024 | 99.29 | 99.53 | 97.61 | 98.28 | 1,384,825 | -1.10(-1.11%) |
Feb 08, 2024 | 99.91 | 100.44 | 99.20 | 99.39 | 1,392,765 | -0.81(-0.80%) |
Feb 07, 2024 | 100.18 | 101.18 | 99.42 | 100.19 | 1,992,882 | +0.59(+0.59%) |
Feb 06, 2024 | 99.84 | 100.74 | 99.39 | 99.61 | 1,942,473 | -0.02(-0.02%) |
Feb 05, 2024 | 99.45 | 100.37 | 98.71 | 99.63 | 2,786,701 | +0.81(+0.82%) |
Feb 02, 2024 | 101.20 | 102.64 | 97.90 | 98.82 | 2,356,835 | -2.40(-2.37%) |
Feb 01, 2024 | 99.35 | 101.23 | 98.73 | 101.22 | 2,122,073 | +1.92(+1.93%) |
Jan 31, 2024 | 100.23 | 100.44 | 98.82 | 99.30 | 1,860,991 | -0.65(-0.65%) |
Jan 30, 2024 | 99.45 | 100.21 | 98.78 | 99.94 | 1,512,740 | +0.89(+0.90%) |
Jan 29, 2024 | 98.81 | 99.28 | 98.56 | 99.05 | 1,824,454 | +0.48(+0.48%) |
Jan 26, 2024 | 97.66 | 98.59 | 97.44 | 98.57 | 1,207,656 | +1.04(+1.07%) |
Jan 25, 2024 | 96.88 | 97.56 | 96.53 | 97.53 | 1,140,662 | +0.96(+1.00%) |
Jan 24, 2024 | 98.11 | 98.50 | 96.53 | 96.56 | 1,200,869 | -2.40(-2.42%) |
Jan 23, 2024 | 97.46 | 99.37 | 97.46 | 98.96 | 1,307,245 | +1.88(+1.94%) |
Jan 22, 2024 | 96.16 | 97.52 | 96.01 | 97.08 | 1,267,706 | +0.69(+0.71%) |
Jan 19, 2024 | 97.50 | 97.50 | 96.18 | 96.39 | 1,438,724 | -0.89(-0.92%) |
Jan 18, 2024 | 97.52 | 98.16 | 96.97 | 97.29 | 1,269,115 | -0.87(-0.88%) |
Jan 17, 2024 | 97.73 | 98.88 | 97.50 | 98.15 | 1,377,039 | +0.54(+0.55%) |
Jan 16, 2024 | 97.13 | 97.68 | 96.60 | 97.62 | 1,416,671 | +0.51(+0.52%) |
Jan 12, 2024 | 97.33 | 97.48 | 96.42 | 97.11 | 990,323 | +0.11(+0.11%) |
Jan 11, 2024 | 96.02 | 97.18 | 95.55 | 97.00 | 1,331,459 | +1.05(+1.10%) |
Jan 10, 2024 | 95.39 | 96.15 | 95.29 | 95.95 | 1,171,963 | +0.50(+0.52%) |
Jan 09, 2024 | 93.81 | 95.48 | 93.39 | 95.45 | 1,380,543 | +1.60(+1.71%) |
Jan 08, 2024 | 93.66 | 93.88 | 92.93 | 93.85 | 1,251,509 | +0.50(+0.53%) |
Jan 05, 2024 | 94.03 | 94.03 | 92.80 | 93.35 | 1,062,322 | -0.65(-0.69%) |
Jan 04, 2024 | 93.52 | 94.33 | 93.18 | 94.00 | 1,169,044 | +0.57(+0.61%) |
Jan 03, 2024 | 94.52 | 94.52 | 93.07 | 93.43 | 1,237,054 | -0.62(-0.66%) |
Jan 02, 2024 | 93.85 | 95.19 | 93.75 | 94.05 | 1,464,442 | +0.01(+0.01%) |
Dec 29, 2023 | 93.48 | 94.12 | 93.45 | 94.04 | 1,204,231 | +0.57(+0.61%) |
Dec 28, 2023 | 92.56 | 93.65 | 92.29 | 93.47 | 1,052,463 | +1.00(+1.09%) |
Dec 27, 2023 | 91.62 | 92.48 | 91.32 | 92.47 | 833,513 | +0.70(+0.76%) |
Dec 26, 2023 | 91.49 | 92.07 | 91.07 | 91.77 | 782,935 | +0.38(+0.41%) |
Dec 22, 2023 | 91.51 | 92.06 | 90.96 | 91.39 | 818,266 | +0.11(+0.12%) |
Dec 21, 2023 | 91.36 | 91.72 | 90.19 | 91.28 | 1,173,597 | +0.37(+0.40%) |
Dec 20, 2023 | 91.92 | 92.61 | 90.88 | 90.91 | 1,159,596 | -1.29(-1.40%) |
Dec 19, 2023 | 92.33 | 92.85 | 91.83 | 92.21 | 1,264,098 | -0.21(-0.23%) |
Dec 18, 2023 | 91.79 | 92.53 | 90.93 | 92.42 | 956,297 | +1.42(+1.56%) |
Dec 15, 2023 | 90.19 | 91.23 | 89.76 | 90.99 | 2,920,793 | +0.14(+0.15%) |
Dec 14, 2023 | 94.09 | 94.25 | 90.79 | 90.85 | 2,191,006 | -3.59(-3.80%) |
Dec 13, 2023 | 92.78 | 94.59 | 91.00 | 94.44 | 1,629,389 | +0.51(+0.54%) |
Dec 12, 2023 | 93.12 | 93.94 | 92.75 | 93.94 | 1,054,902 | +1.09(+1.18%) |
Dec 11, 2023 | 92.76 | 93.04 | 92.12 | 92.84 | 977,372 | +0.42(+0.45%) |
Dec 08, 2023 | 93.39 | 93.39 | 92.05 | 92.43 | 968,469 | -1.20(-1.29%) |
Dec 07, 2023 | 93.09 | 93.81 | 92.47 | 93.63 | 920,215 | +0.62(+0.66%) |
Dec 06, 2023 | 92.61 | 93.61 | 92.40 | 93.01 | 1,639,343 | +0.04(+0.04%) |
Dec 05, 2023 | 94.33 | 94.39 | 92.64 | 92.97 | 1,345,066 | -1.60(-1.69%) |
Dec 04, 2023 | 94.16 | 95.41 | 93.90 | 94.57 | 1,315,930 | -0.27(-0.28%) |