Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 94.96 | 95.37 | 94.22 | 95.20 | 1,504,047 | +0.61(+0.64%) |
Feb 28, 2024 | 95.04 | 96.28 | 94.52 | 94.59 | 915,796 | -0.45(-0.47%) |
Feb 27, 2024 | 95.51 | 96.01 | 94.59 | 95.04 | 1,634,073 | -1.03(-1.07%) |
Feb 26, 2024 | 96.57 | 97.14 | 95.89 | 96.07 | 1,057,054 | -0.68(-0.70%) |
Feb 23, 2024 | 96.55 | 97.05 | 96.41 | 96.75 | 442,711 | +0.51(+0.53%) |
Feb 22, 2024 | 96.17 | 96.83 | 96.00 | 96.24 | 1,082,627 | +0.45(+0.47%) |
Feb 21, 2024 | 96.22 | 96.28 | 95.47 | 95.79 | 1,257,194 | -0.33(-0.35%) |
Feb 20, 2024 | 95.42 | 96.75 | 95.25 | 96.12 | 1,392,271 | +0.19(+0.19%) |
Feb 16, 2024 | 95.79 | 96.81 | 95.69 | 95.94 | 1,125,652 | -0.14(-0.14%) |
Feb 15, 2024 | 95.28 | 96.64 | 95.04 | 96.07 | 1,078,534 | +1.18(+1.24%) |
Feb 14, 2024 | 93.35 | 94.92 | 93.35 | 94.90 | 593,183 | +2.03(+2.19%) |
Feb 13, 2024 | 94.91 | 95.09 | 92.15 | 92.87 | 1,526,463 | -3.00(-3.13%) |
Feb 12, 2024 | 95.59 | 96.05 | 95.16 | 95.87 | 1,706,619 | +0.41(+0.43%) |
Feb 09, 2024 | 94.93 | 95.61 | 94.65 | 95.46 | 1,186,416 | +0.57(+0.60%) |
Feb 08, 2024 | 95.06 | 95.15 | 93.79 | 94.89 | 1,232,296 | -0.26(-0.28%) |
Feb 07, 2024 | 95.13 | 95.43 | 94.53 | 95.15 | 831,162 | +0.09(+0.09%) |
Feb 06, 2024 | 94.61 | 95.28 | 94.39 | 95.06 | 379,184 | +0.49(+0.52%) |
Feb 05, 2024 | 95.15 | 95.31 | 94.14 | 94.57 | 2,188,354 | -0.98(-1.03%) |
Feb 02, 2024 | 95.76 | 95.90 | 94.92 | 95.55 | 533,540 | -0.75(-0.77%) |
Feb 01, 2024 | 95.72 | 96.35 | 95.27 | 96.30 | 918,228 | +0.58(+0.60%) |
Jan 31, 2024 | 97.28 | 97.85 | 95.38 | 95.72 | 841,777 | -1.64(-1.68%) |
Jan 30, 2024 | 97.05 | 97.50 | 96.37 | 97.36 | 741,636 | +0.28(+0.29%) |
Jan 29, 2024 | 96.77 | 97.09 | 96.06 | 97.07 | 497,949 | +0.14(+0.14%) |
Jan 26, 2024 | 96.34 | 97.09 | 96.31 | 96.94 | 491,315 | +0.63(+0.65%) |
Jan 25, 2024 | 96.37 | 96.52 | 95.55 | 96.31 | 7,726,367 | +0.37(+0.39%) |
Jan 24, 2024 | 96.98 | 97.33 | 95.71 | 95.94 | 4,765,483 | -1.41(-1.45%) |
Jan 23, 2024 | 97.04 | 97.58 | 96.90 | 97.35 | 2,241,837 | +0.31(+0.32%) |
Jan 22, 2024 | 97.69 | 97.92 | 96.67 | 97.04 | 4,721,314 | -0.66(-0.67%) |
Jan 19, 2024 | 96.57 | 97.89 | 95.76 | 97.69 | 704,811 | +1.42(+1.48%) |
Jan 18, 2024 | 96.20 | 96.61 | 95.86 | 96.27 | 566,866 | +0.68(+0.71%) |
Jan 17, 2024 | 95.62 | 96.06 | 94.82 | 95.59 | 596,501 | -0.85(-0.88%) |
Jan 16, 2024 | 95.92 | 96.50 | 95.54 | 96.45 | 717,005 | -0.21(-0.21%) |
Jan 12, 2024 | 98.13 | 98.45 | 96.64 | 96.65 | 719,598 | -0.97(-0.99%) |
Jan 11, 2024 | 98.30 | 98.67 | 96.90 | 97.62 | 857,625 | -1.08(-1.09%) |
Jan 10, 2024 | 99.08 | 99.35 | 98.07 | 98.70 | 1,438,602 | -0.33(-0.34%) |
Jan 09, 2024 | 98.58 | 99.37 | 98.15 | 99.04 | 1,791,903 | -0.31(-0.32%) |
Jan 08, 2024 | 98.63 | 99.44 | 98.25 | 99.35 | 1,126,798 | +0.55(+0.56%) |
Jan 05, 2024 | 98.32 | 99.40 | 98.09 | 98.80 | 1,237,173 | +0.57(+0.58%) |
Jan 04, 2024 | 98.07 | 99.11 | 98.03 | 98.23 | 1,645,905 | +0.16(+0.16%) |
Jan 03, 2024 | 98.07 | 98.36 | 97.44 | 98.07 | 695,990 | -0.47(-0.48%) |
Jan 02, 2024 | 98.11 | 98.85 | 97.93 | 98.55 | 717,287 | -0.63(-0.63%) |
Dec 29, 2023 | 99.23 | 99.82 | 99.02 | 99.17 | 436,813 | -0.20(-0.20%) |
Dec 28, 2023 | 99.47 | 99.84 | 99.15 | 99.37 | 621,844 | -0.26(-0.27%) |
Dec 27, 2023 | 99.48 | 100.09 | 99.35 | 99.63 | 753,998 | -0.34(-0.34%) |
Dec 26, 2023 | 99.03 | 99.98 | 98.96 | 99.98 | 422,366 | +1.15(+1.16%) |
Dec 22, 2023 | 98.68 | 99.26 | 98.52 | 98.83 | 795,008 | +0.59(+0.60%) |
Dec 21, 2023 | 97.75 | 98.56 | 97.75 | 98.24 | 1,035,224 | +1.19(+1.22%) |
Dec 20, 2023 | 98.04 | 98.89 | 97.06 | 97.06 | 991,111 | -1.04(-1.06%) |
Dec 19, 2023 | 97.39 | 98.25 | 97.31 | 98.09 | 1,217,935 | +1.15(+1.18%) |
Dec 18, 2023 | 96.82 | 97.44 | 96.53 | 96.95 | 1,325,402 | +0.69(+0.71%) |
Dec 15, 2023 | 95.96 | 96.70 | 95.66 | 96.26 | 1,837,838 | +0.54(+0.56%) |
Dec 14, 2023 | 94.09 | 95.90 | 94.02 | 95.72 | 1,444,001 | +2.28(+2.43%) |
Dec 13, 2023 | 90.92 | 93.50 | 90.21 | 93.45 | 1,106,141 | +2.88(+3.18%) |
Dec 12, 2023 | 90.68 | 90.68 | 90.00 | 90.56 | 606,982 | -0.11(-0.12%) |
Dec 11, 2023 | 90.33 | 90.75 | 89.99 | 90.67 | 524,793 | +0.27(+0.30%) |
Dec 08, 2023 | 89.78 | 90.68 | 89.66 | 90.40 | 571,647 | +0.75(+0.83%) |
Dec 07, 2023 | 89.47 | 89.76 | 88.95 | 89.65 | 621,783 | +0.32(+0.36%) |
Dec 06, 2023 | 90.00 | 90.76 | 89.29 | 89.33 | 841,463 | -0.14(-0.15%) |
Dec 05, 2023 | 88.98 | 89.99 | 88.98 | 89.46 | 1,156,638 | +0.22(+0.24%) |
Dec 04, 2023 | 88.51 | 89.46 | 88.46 | 89.25 | 3,181,706 | -0.08(-0.09%) |