Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 92.76 | 92.93 | 91.09 | 91.76 | 1,519,308 | -0.74(-0.80%) |
Feb 28, 2024 | 93.22 | 94.14 | 92.29 | 92.50 | 942,919 | -0.67(-0.72%) |
Feb 27, 2024 | 98.31 | 101.91 | 91.77 | 93.17 | 2,904,799 | -1.69(-1.78%) |
Feb 26, 2024 | 93.81 | 95.44 | 93.59 | 94.86 | 1,341,360 | +1.05(+1.12%) |
Feb 23, 2024 | 94.26 | 94.53 | 92.60 | 93.81 | 696,789 | +0.29(+0.31%) |
Feb 22, 2024 | 92.12 | 93.73 | 91.50 | 93.52 | 869,488 | +2.59(+2.85%) |
Feb 21, 2024 | 90.72 | 91.34 | 89.92 | 90.93 | 734,765 | +0.25(+0.28%) |
Feb 20, 2024 | 89.81 | 90.89 | 89.03 | 90.68 | 744,899 | -0.18(-0.20%) |
Feb 16, 2024 | 89.13 | 91.97 | 88.87 | 90.86 | 791,661 | +0.23(+0.25%) |
Feb 15, 2024 | 90.87 | 90.93 | 88.96 | 90.63 | 1,032,002 | -0.25(-0.28%) |
Feb 14, 2024 | 90.81 | 91.23 | 88.87 | 90.88 | 565,049 | +1.55(+1.74%) |
Feb 13, 2024 | 87.91 | 90.95 | 87.88 | 89.33 | 644,260 | -2.93(-3.18%) |
Feb 12, 2024 | 91.07 | 93.17 | 90.47 | 92.26 | 920,870 | +1.13(+1.24%) |
Feb 09, 2024 | 90.40 | 91.89 | 89.83 | 91.13 | 782,743 | +0.73(+0.81%) |
Feb 08, 2024 | 90.22 | 91.37 | 89.04 | 90.40 | 1,078,098 | +0.49(+0.54%) |
Feb 07, 2024 | 86.25 | 92.25 | 86.25 | 89.91 | 2,487,511 | +6.72(+8.08%) |
Feb 06, 2024 | 82.52 | 83.59 | 82.00 | 83.19 | 795,278 | +0.65(+0.79%) |
Feb 05, 2024 | 85.36 | 85.96 | 80.07 | 82.54 | 1,586,460 | -4.03(-4.66%) |
Feb 02, 2024 | 85.71 | 87.36 | 84.10 | 86.57 | 1,671,774 | -0.23(-0.26%) |
Feb 01, 2024 | 82.64 | 87.00 | 82.53 | 86.80 | 1,561,722 | +5.32(+6.53%) |
Jan 31, 2024 | 82.91 | 83.90 | 81.30 | 81.48 | 692,092 | -1.89(-2.27%) |
Jan 30, 2024 | 83.01 | 83.51 | 82.39 | 83.37 | 627,214 | +0.12(+0.14%) |
Jan 29, 2024 | 81.56 | 83.50 | 80.82 | 83.25 | 673,363 | +2.02(+2.49%) |
Jan 26, 2024 | 81.48 | 81.79 | 80.53 | 81.23 | 359,551 | -0.17(-0.21%) |
Jan 25, 2024 | 80.72 | 81.42 | 79.69 | 81.40 | 679,749 | +2.21(+2.79%) |
Jan 24, 2024 | 82.15 | 82.67 | 78.61 | 79.19 | 837,167 | -2.08(-2.56%) |
Jan 23, 2024 | 83.64 | 83.70 | 80.89 | 81.27 | 908,425 | -2.52(-3.01%) |
Jan 22, 2024 | 83.51 | 84.12 | 82.63 | 83.79 | 617,779 | +1.49(+1.81%) |
Jan 19, 2024 | 81.38 | 82.33 | 79.95 | 82.30 | 579,529 | +1.04(+1.28%) |
Jan 18, 2024 | 80.47 | 81.29 | 79.13 | 81.26 | 639,439 | +1.46(+1.83%) |
Jan 17, 2024 | 79.65 | 80.44 | 79.04 | 79.80 | 573,077 | -1.07(-1.32%) |
Jan 16, 2024 | 81.27 | 81.55 | 79.33 | 80.87 | 510,610 | -1.05(-1.28%) |
Jan 12, 2024 | 83.01 | 83.64 | 81.13 | 81.92 | 423,834 | -0.58(-0.70%) |
Jan 11, 2024 | 81.02 | 82.55 | 80.43 | 82.50 | 811,637 | +1.16(+1.43%) |
Jan 10, 2024 | 79.92 | 81.36 | 79.73 | 81.34 | 681,607 | +1.72(+2.16%) |
Jan 09, 2024 | 78.49 | 79.62 | 78.37 | 79.62 | 388,568 | +0.26(+0.33%) |
Jan 08, 2024 | 77.77 | 79.37 | 77.50 | 79.36 | 494,138 | +1.99(+2.57%) |
Jan 05, 2024 | 75.84 | 77.67 | 75.79 | 77.37 | 684,660 | +0.97(+1.27%) |
Jan 04, 2024 | 76.32 | 77.97 | 76.18 | 76.40 | 1,023,000 | -0.76(-0.98%) |
Jan 03, 2024 | 78.89 | 79.05 | 77.08 | 77.16 | 1,087,169 | -3.55(-4.40%) |
Jan 02, 2024 | 81.78 | 83.08 | 80.24 | 80.71 | 720,958 | -2.08(-2.51%) |
Dec 29, 2023 | 83.36 | 84.06 | 82.78 | 82.79 | 419,712 | -0.93(-1.11%) |
Dec 28, 2023 | 83.57 | 84.20 | 83.01 | 83.72 | 290,597 | +0.10(+0.12%) |
Dec 27, 2023 | 83.60 | 84.36 | 83.43 | 83.62 | 590,712 | +0.19(+0.23%) |
Dec 26, 2023 | 83.66 | 84.11 | 83.21 | 83.43 | 411,928 | +0.11(+0.13%) |
Dec 22, 2023 | 83.48 | 83.83 | 82.53 | 83.32 | 712,184 | +0.13(+0.16%) |
Dec 21, 2023 | 82.70 | 83.35 | 82.02 | 83.19 | 763,982 | +1.63(+2.00%) |
Dec 20, 2023 | 81.51 | 84.67 | 81.01 | 81.56 | 1,412,323 | +0.64(+0.79%) |
Dec 19, 2023 | 79.77 | 81.02 | 79.48 | 80.92 | 954,203 | +1.91(+2.42%) |
Dec 18, 2023 | 80.65 | 81.07 | 78.35 | 79.01 | 658,214 | -1.21(-1.51%) |
Dec 15, 2023 | 80.07 | 81.12 | 79.42 | 80.22 | 1,798,760 | +0.08(+0.10%) |
Dec 14, 2023 | 77.40 | 80.59 | 77.20 | 80.14 | 1,303,151 | +4.69(+6.22%) |
Dec 13, 2023 | 71.58 | 75.72 | 71.42 | 75.45 | 889,647 | +2.60(+3.57%) |
Dec 12, 2023 | 72.61 | 73.70 | 71.99 | 72.85 | 787,499 | +0.32(+0.44%) |
Dec 11, 2023 | 73.05 | 73.20 | 72.44 | 72.53 | 660,799 | -0.43(-0.59%) |
Dec 08, 2023 | 72.76 | 74.25 | 72.76 | 72.96 | 457,025 | +0.08(+0.11%) |
Dec 07, 2023 | 72.52 | 73.19 | 72.28 | 72.88 | 618,040 | +0.30(+0.41%) |
Dec 06, 2023 | 72.72 | 74.32 | 72.47 | 72.58 | 877,245 | +0.72(+1.00%) |
Dec 05, 2023 | 72.51 | 73.09 | 71.66 | 71.86 | 492,237 | -0.80(-1.10%) |
Dec 04, 2023 | 71.78 | 72.76 | 71.22 | 72.66 | 667,052 | +0.59(+0.82%) |