Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 87.18 | 88.53 | 85.63 | 88.33 | 841,629 | +2.24(+2.60%) |
Feb 28, 2024 | 85.00 | 86.38 | 84.22 | 86.09 | 294,110 | +0.27(+0.31%) |
Feb 27, 2024 | 87.88 | 88.19 | 85.75 | 85.82 | 832,016 | -1.91(-2.18%) |
Feb 26, 2024 | 86.89 | 88.03 | 86.88 | 87.73 | 358,856 | +1.20(+1.39%) |
Feb 23, 2024 | 87.82 | 87.82 | 86.05 | 86.53 | 326,939 | -0.99(-1.13%) |
Feb 22, 2024 | 86.41 | 88.06 | 85.65 | 87.52 | 621,792 | +2.78(+3.28%) |
Feb 21, 2024 | 82.94 | 84.79 | 82.36 | 84.74 | 401,647 | +0.99(+1.18%) |
Feb 20, 2024 | 84.16 | 84.77 | 82.88 | 83.75 | 449,100 | -1.88(-2.20%) |
Feb 16, 2024 | 86.12 | 86.27 | 83.60 | 85.63 | 562,841 | -0.58(-0.67%) |
Feb 15, 2024 | 86.30 | 87.22 | 85.25 | 86.21 | 445,946 | +0.31(+0.36%) |
Feb 14, 2024 | 85.63 | 86.19 | 84.88 | 85.90 | 576,978 | +1.69(+2.01%) |
Feb 13, 2024 | 81.98 | 84.74 | 81.14 | 84.21 | 665,462 | -0.82(-0.96%) |
Feb 12, 2024 | 84.21 | 85.86 | 83.40 | 85.03 | 718,527 | +1.42(+1.70%) |
Feb 09, 2024 | 82.37 | 83.69 | 81.94 | 83.61 | 802,401 | +1.16(+1.41%) |
Feb 08, 2024 | 81.27 | 83.29 | 80.41 | 82.45 | 666,475 | +1.63(+2.02%) |
Feb 07, 2024 | 80.34 | 81.87 | 79.53 | 80.82 | 539,600 | +0.90(+1.13%) |
Feb 06, 2024 | 81.21 | 81.24 | 79.25 | 79.92 | 582,957 | -1.35(-1.66%) |
Feb 05, 2024 | 80.27 | 82.20 | 80.27 | 81.27 | 621,566 | +1.01(+1.26%) |
Feb 02, 2024 | 83.06 | 83.59 | 80.16 | 80.26 | 899,708 | -3.78(-4.50%) |
Feb 01, 2024 | 84.53 | 86.34 | 81.02 | 84.04 | 1,243,973 | -2.19(-2.54%) |
Jan 31, 2024 | 87.24 | 88.22 | 85.41 | 86.23 | 725,422 | -1.85(-2.10%) |
Jan 30, 2024 | 88.84 | 89.64 | 87.64 | 88.08 | 299,620 | -1.52(-1.70%) |
Jan 29, 2024 | 87.51 | 89.60 | 87.16 | 89.60 | 449,864 | +2.23(+2.55%) |
Jan 26, 2024 | 89.17 | 89.17 | 87.03 | 87.37 | 415,670 | -2.31(-2.58%) |
Jan 25, 2024 | 91.91 | 91.91 | 89.40 | 89.68 | 509,904 | -0.15(-0.17%) |
Jan 24, 2024 | 92.18 | 92.18 | 89.75 | 89.83 | 499,443 | -1.84(-2.01%) |
Jan 23, 2024 | 93.15 | 93.38 | 91.59 | 91.67 | 404,126 | -0.85(-0.92%) |
Jan 22, 2024 | 91.56 | 92.93 | 91.02 | 92.52 | 270,701 | +2.21(+2.45%) |
Jan 19, 2024 | 90.28 | 90.54 | 88.02 | 90.31 | 334,682 | +1.43(+1.61%) |
Jan 18, 2024 | 87.43 | 89.14 | 87.20 | 88.88 | 383,065 | +3.81(+4.48%) |
Jan 17, 2024 | 85.00 | 85.20 | 83.75 | 85.07 | 250,625 | -1.10(-1.28%) |
Jan 16, 2024 | 84.23 | 86.23 | 84.41 | 86.17 | 329,677 | +1.92(+2.28%) |
Jan 12, 2024 | 84.53 | 84.92 | 82.72 | 84.25 | 376,512 | +0.54(+0.65%) |
Jan 11, 2024 | 83.68 | 84.35 | 82.04 | 83.71 | 196,547 | -0.37(-0.44%) |
Jan 10, 2024 | 83.36 | 84.27 | 81.65 | 84.08 | 340,098 | +0.44(+0.53%) |
Jan 09, 2024 | 83.10 | 84.48 | 83.05 | 83.64 | 179,890 | -1.02(-1.20%) |
Jan 08, 2024 | 82.25 | 84.75 | 82.25 | 84.66 | 288,215 | +2.83(+3.46%) |
Jan 05, 2024 | 82.53 | 83.49 | 81.33 | 81.83 | 454,352 | -0.92(-1.11%) |
Jan 04, 2024 | 83.58 | 83.85 | 81.76 | 82.75 | 558,868 | -2.97(-3.46%) |
Jan 03, 2024 | 89.13 | 89.13 | 84.44 | 85.72 | 642,336 | -4.56(-5.05%) |
Jan 02, 2024 | 91.95 | 92.28 | 88.96 | 90.28 | 409,384 | -2.67(-2.87%) |
Dec 29, 2023 | 94.33 | 94.54 | 92.79 | 92.95 | 277,952 | -1.51(-1.60%) |
Dec 28, 2023 | 95.21 | 95.69 | 94.06 | 94.46 | 257,109 | -0.84(-0.88%) |
Dec 27, 2023 | 95.51 | 95.75 | 94.56 | 95.30 | 185,474 | -0.21(-0.22%) |
Dec 26, 2023 | 94.52 | 96.09 | 94.52 | 95.51 | 191,847 | +1.15(+1.22%) |
Dec 22, 2023 | 94.42 | 95.18 | 93.86 | 94.36 | 180,551 | +0.31(+0.33%) |
Dec 21, 2023 | 92.94 | 94.15 | 92.73 | 94.05 | 301,085 | +2.40(+2.62%) |
Dec 20, 2023 | 93.00 | 94.66 | 91.60 | 91.65 | 492,434 | -2.37(-2.52%) |
Dec 19, 2023 | 93.44 | 94.73 | 92.98 | 94.02 | 242,882 | +1.03(+1.11%) |
Dec 18, 2023 | 92.80 | 93.17 | 90.56 | 92.98 | 344,282 | +0.09(+0.10%) |
Dec 15, 2023 | 94.01 | 94.41 | 92.06 | 92.89 | 908,293 | +0.80(+0.87%) |
Dec 14, 2023 | 90.97 | 93.46 | 89.97 | 92.09 | 494,471 | +2.15(+2.39%) |
Dec 13, 2023 | 87.96 | 90.48 | 87.41 | 89.94 | 425,129 | +1.81(+2.05%) |
Dec 12, 2023 | 87.41 | 88.19 | 86.43 | 88.13 | 355,409 | +0.43(+0.49%) |
Dec 11, 2023 | 86.73 | 88.14 | 86.73 | 87.70 | 309,104 | +1.32(+1.53%) |
Dec 08, 2023 | 84.54 | 87.01 | 83.63 | 86.38 | 304,205 | +1.57(+1.85%) |
Dec 07, 2023 | 84.88 | 85.73 | 84.16 | 84.81 | 288,816 | +0.64(+0.76%) |
Dec 06, 2023 | 85.92 | 86.97 | 84.09 | 84.17 | 256,698 | -0.69(-0.81%) |
Dec 05, 2023 | 84.62 | 85.05 | 83.57 | 84.86 | 360,565 | -0.24(-0.28%) |
Dec 04, 2023 | 84.88 | 85.95 | 84.33 | 85.10 | 457,801 | -0.31(-0.36%) |