Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 98.99 | 99.17 | 98.54 | 98.86 | 187,270 | +1.61(+1.66%) |
Feb 28, 2024 | 96.95 | 97.67 | 96.93 | 97.25 | 95,340 | +1.42(+1.48%) |
Feb 27, 2024 | 95.31 | 95.99 | 95.24 | 95.83 | 111,765 | +0.90(+0.95%) |
Feb 26, 2024 | 94.55 | 95.11 | 94.34 | 94.93 | 791,966 | +0.17(+0.18%) |
Feb 23, 2024 | 94.37 | 94.90 | 94.37 | 94.76 | 84,103 | +1.53(+1.64%) |
Feb 22, 2024 | 92.75 | 93.35 | 92.70 | 93.23 | 164,387 | +1.39(+1.51%) |
Feb 21, 2024 | 91.53 | 91.87 | 91.21 | 91.84 | 90,885 | +0.74(+0.81%) |
Feb 20, 2024 | 91.37 | 91.58 | 90.94 | 91.10 | 94,899 | +0.39(+0.43%) |
Feb 16, 2024 | 90.50 | 91.25 | 90.28 | 90.71 | 88,796 | +0.61(+0.68%) |
Feb 15, 2024 | 89.84 | 90.20 | 89.47 | 90.10 | 314,704 | +1.27(+1.43%) |
Feb 14, 2024 | 87.41 | 88.83 | 87.41 | 88.83 | 306,718 | +1.38(+1.58%) |
Feb 13, 2024 | 87.00 | 88.21 | 86.94 | 87.45 | 101,310 | -1.59(-1.79%) |
Feb 12, 2024 | 89.10 | 90.00 | 88.68 | 89.04 | 87,250 | -0.71(-0.79%) |
Feb 09, 2024 | 89.00 | 89.99 | 88.13 | 89.75 | 133,139 | -2.03(-2.21%) |
Feb 08, 2024 | 92.52 | 93.18 | 91.40 | 91.78 | 79,535 | +0.79(+0.86%) |
Feb 07, 2024 | 91.15 | 91.32 | 90.11 | 90.99 | 103,759 | +0.64(+0.71%) |
Feb 06, 2024 | 88.59 | 90.50 | 88.59 | 90.35 | 111,088 | +1.77(+2.00%) |
Feb 05, 2024 | 88.81 | 88.89 | 88.06 | 88.58 | 124,284 | -1.67(-1.85%) |
Feb 02, 2024 | 90.17 | 90.25 | 89.52 | 90.25 | 116,193 | -0.83(-0.91%) |
Feb 01, 2024 | 89.60 | 91.19 | 89.41 | 91.08 | 116,094 | +1.58(+1.77%) |
Jan 31, 2024 | 91.67 | 91.72 | 89.43 | 89.50 | 173,887 | -2.30(-2.51%) |
Jan 30, 2024 | 91.75 | 91.97 | 91.42 | 91.80 | 122,110 | +0.66(+0.72%) |
Jan 29, 2024 | 90.32 | 91.25 | 89.91 | 91.14 | 73,362 | +0.09(+0.10%) |
Jan 26, 2024 | 91.12 | 91.30 | 90.86 | 91.05 | 79,496 | +0.23(+0.25%) |
Jan 25, 2024 | 90.24 | 90.95 | 90.24 | 90.82 | 69,680 | +0.01(+0.01%) |
Jan 24, 2024 | 90.97 | 91.49 | 90.78 | 90.81 | 75,615 | +2.75(+3.12%) |
Jan 23, 2024 | 88.66 | 88.67 | 87.63 | 88.06 | 63,325 | -0.73(-0.82%) |
Jan 22, 2024 | 88.57 | 89.04 | 88.41 | 88.79 | 94,239 | +0.51(+0.58%) |
Jan 19, 2024 | 87.11 | 88.28 | 86.95 | 88.28 | 148,174 | +0.84(+0.96%) |
Jan 18, 2024 | 86.47 | 87.44 | 86.47 | 87.44 | 67,772 | +0.98(+1.13%) |
Jan 17, 2024 | 85.56 | 86.63 | 85.56 | 86.46 | 105,200 | -0.92(-1.05%) |
Jan 16, 2024 | 87.26 | 87.82 | 86.96 | 87.38 | 95,023 | -1.94(-2.17%) |
Jan 12, 2024 | 89.23 | 89.80 | 88.98 | 89.32 | 93,799 | +0.70(+0.79%) |
Jan 11, 2024 | 88.20 | 88.69 | 87.49 | 88.62 | 153,625 | +0.34(+0.39%) |
Jan 10, 2024 | 87.10 | 88.44 | 87.10 | 88.28 | 60,475 | +1.17(+1.34%) |
Jan 09, 2024 | 86.94 | 87.22 | 86.58 | 87.11 | 85,572 | -1.24(-1.40%) |
Jan 08, 2024 | 88.09 | 88.44 | 87.72 | 88.35 | 84,763 | +0.59(+0.67%) |
Jan 05, 2024 | 87.18 | 88.20 | 86.89 | 87.76 | 111,389 | -0.58(-0.66%) |
Jan 04, 2024 | 88.34 | 89.11 | 87.65 | 88.34 | 461,578 | -0.13(-0.15%) |
Jan 03, 2024 | 88.17 | 88.74 | 87.98 | 88.47 | 131,378 | -2.95(-3.23%) |
Jan 02, 2024 | 92.02 | 92.33 | 91.40 | 91.42 | 119,246 | -2.12(-2.27%) |
Dec 29, 2023 | 93.60 | 94.07 | 93.34 | 93.54 | 54,025 | +0.47(+0.50%) |
Dec 28, 2023 | 93.36 | 93.77 | 93.07 | 93.07 | 121,224 | -0.52(-0.56%) |
Dec 27, 2023 | 93.13 | 93.89 | 93.13 | 93.59 | 62,303 | +0.37(+0.40%) |
Dec 26, 2023 | 92.46 | 93.48 | 92.46 | 93.22 | 75,854 | +0.83(+0.90%) |
Dec 22, 2023 | 92.84 | 92.84 | 92.15 | 92.39 | 92,756 | -0.60(-0.65%) |
Dec 21, 2023 | 91.91 | 92.99 | 91.91 | 92.99 | 80,504 | +1.37(+1.50%) |
Dec 20, 2023 | 92.69 | 92.92 | 91.39 | 91.62 | 201,632 | -0.62(-0.67%) |
Dec 19, 2023 | 91.54 | 92.39 | 91.46 | 92.24 | 116,824 | +2.97(+3.33%) |
Dec 18, 2023 | 89.74 | 90.00 | 89.00 | 89.27 | 61,890 | -1.27(-1.40%) |
Dec 15, 2023 | 91.24 | 91.24 | 90.43 | 90.54 | 92,087 | -0.46(-0.51%) |
Dec 14, 2023 | 90.95 | 91.46 | 90.43 | 91.00 | 160,213 | +1.80(+2.02%) |
Dec 13, 2023 | 87.96 | 89.40 | 87.39 | 89.20 | 242,841 | +0.92(+1.04%) |
Dec 12, 2023 | 88.42 | 88.64 | 88.06 | 88.28 | 143,061 | -0.13(-0.15%) |
Dec 11, 2023 | 87.65 | 88.50 | 87.65 | 88.41 | 245,233 | +1.18(+1.35%) |
Dec 08, 2023 | 86.88 | 87.65 | 86.88 | 87.23 | 385,502 | -0.09(-0.10%) |
Dec 07, 2023 | 87.13 | 87.42 | 86.75 | 87.32 | 87,921 | +1.06(+1.23%) |
Dec 06, 2023 | 86.61 | 87.49 | 86.19 | 86.26 | 103,686 | +0.71(+0.83%) |
Dec 05, 2023 | 85.94 | 86.71 | 85.49 | 85.55 | 149,717 | +0.39(+0.46%) |
Dec 04, 2023 | 85.18 | 85.35 | 84.68 | 85.16 | 146,557 | +0.22(+0.26%) |