Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 93.93 | 94.56 | 92.27 | 92.31 | 1,021,172 | -1.20(-1.28%) |
Feb 28, 2024 | 91.47 | 93.66 | 91.07 | 93.51 | 754,934 | +1.55(+1.69%) |
Feb 27, 2024 | 93.04 | 93.16 | 91.50 | 91.96 | 439,784 | -0.74(-0.80%) |
Feb 26, 2024 | 92.86 | 93.86 | 92.32 | 92.70 | 633,632 | -0.51(-0.55%) |
Feb 23, 2024 | 93.36 | 94.06 | 92.61 | 93.21 | 873,787 | +0.13(+0.14%) |
Feb 22, 2024 | 93.34 | 93.64 | 92.39 | 93.08 | 479,819 | -0.01(-0.01%) |
Feb 21, 2024 | 93.48 | 93.90 | 92.79 | 93.09 | 404,296 | -0.66(-0.70%) |
Feb 20, 2024 | 93.14 | 94.08 | 92.14 | 93.75 | 622,137 | -0.01(-0.01%) |
Feb 16, 2024 | 95.91 | 96.30 | 93.71 | 93.76 | 953,576 | -3.13(-3.23%) |
Feb 15, 2024 | 95.28 | 96.90 | 95.11 | 96.89 | 482,676 | +1.63(+1.71%) |
Feb 14, 2024 | 96.52 | 96.52 | 94.64 | 95.26 | 490,288 | -0.27(-0.28%) |
Feb 13, 2024 | 94.95 | 96.20 | 94.06 | 95.53 | 553,288 | -1.74(-1.79%) |
Feb 12, 2024 | 96.91 | 98.12 | 96.53 | 97.27 | 460,957 | +0.35(+0.36%) |
Feb 09, 2024 | 96.92 | 97.50 | 96.20 | 96.92 | 558,918 | +0.01(+0.01%) |
Feb 08, 2024 | 94.41 | 96.93 | 94.07 | 96.91 | 615,478 | +2.71(+2.88%) |
Feb 07, 2024 | 92.70 | 94.33 | 91.69 | 94.20 | 561,984 | +2.14(+2.32%) |
Feb 06, 2024 | 92.65 | 92.81 | 91.31 | 92.06 | 588,126 | -0.79(-0.85%) |
Feb 05, 2024 | 93.16 | 93.35 | 91.13 | 92.85 | 489,664 | -1.09(-1.16%) |
Feb 02, 2024 | 92.85 | 94.33 | 91.65 | 93.94 | 404,287 | +0.23(+0.25%) |
Feb 01, 2024 | 93.07 | 93.72 | 91.03 | 93.71 | 449,359 | +1.23(+1.33%) |
Jan 31, 2024 | 94.00 | 94.12 | 91.83 | 92.48 | 3,738,883 | -1.47(-1.56%) |
Jan 30, 2024 | 93.25 | 94.99 | 93.19 | 93.95 | 591,163 | +0.02(+0.02%) |
Jan 29, 2024 | 93.78 | 94.26 | 93.22 | 93.93 | 673,254 | -0.03(-0.03%) |
Jan 26, 2024 | 94.38 | 94.82 | 93.76 | 93.96 | 601,679 | +0.19(+0.20%) |
Jan 25, 2024 | 94.74 | 96.16 | 93.66 | 93.77 | 1,041,407 | +0.23(+0.25%) |
Jan 24, 2024 | 94.29 | 94.85 | 93.25 | 93.54 | 1,547,441 | -0.18(-0.19%) |
Jan 23, 2024 | 95.00 | 95.11 | 93.11 | 93.72 | 969,920 | -0.81(-0.86%) |
Jan 22, 2024 | 93.20 | 94.80 | 92.86 | 94.53 | 831,202 | +1.72(+1.85%) |
Jan 19, 2024 | 92.41 | 92.87 | 91.53 | 92.81 | 691,772 | +0.53(+0.57%) |
Jan 18, 2024 | 91.18 | 92.57 | 91.03 | 92.28 | 741,650 | +1.71(+1.89%) |
Jan 17, 2024 | 88.98 | 90.65 | 88.96 | 90.57 | 703,717 | +0.52(+0.58%) |
Jan 16, 2024 | 89.02 | 90.10 | 88.82 | 90.05 | 445,678 | +0.50(+0.56%) |
Jan 12, 2024 | 89.98 | 90.62 | 89.25 | 89.55 | 457,757 | +0.12(+0.13%) |
Jan 11, 2024 | 91.25 | 91.45 | 89.37 | 89.43 | 529,780 | -1.45(-1.60%) |
Jan 10, 2024 | 90.91 | 91.14 | 90.25 | 90.88 | 436,595 | -0.35(-0.38%) |
Jan 09, 2024 | 90.93 | 91.63 | 90.50 | 91.23 | 470,312 | -0.25(-0.27%) |
Jan 08, 2024 | 91.01 | 91.52 | 90.36 | 91.48 | 536,620 | +0.12(+0.13%) |
Jan 05, 2024 | 90.65 | 92.32 | 90.48 | 91.36 | 617,842 | +0.01(+0.01%) |
Jan 04, 2024 | 90.46 | 91.53 | 90.34 | 91.35 | 611,201 | +0.66(+0.73%) |
Jan 03, 2024 | 92.69 | 92.69 | 90.67 | 90.69 | 1,055,581 | -3.57(-3.79%) |
Jan 02, 2024 | 94.94 | 96.39 | 93.74 | 94.26 | 827,275 | -1.73(-1.80%) |
Dec 29, 2023 | 96.85 | 96.89 | 95.52 | 95.99 | 565,808 | -0.86(-0.89%) |
Dec 28, 2023 | 98.25 | 98.25 | 96.10 | 96.85 | 1,676,915 | -1.22(-1.24%) |
Dec 27, 2023 | 99.81 | 99.81 | 97.50 | 98.07 | 723,492 | -1.53(-1.54%) |
Dec 26, 2023 | 98.18 | 100.00 | 97.98 | 99.60 | 556,783 | +1.18(+1.20%) |
Dec 22, 2023 | 99.46 | 99.57 | 97.56 | 98.42 | 679,328 | -0.78(-0.78%) |
Dec 21, 2023 | 97.63 | 99.39 | 95.81 | 99.20 | 1,449,903 | +2.34(+2.42%) |
Dec 20, 2023 | 100.11 | 101.63 | 94.90 | 96.86 | 1,901,622 | +7.95(+8.94%) |
Dec 19, 2023 | 87.91 | 89.22 | 87.73 | 88.90 | 1,543,014 | +1.78(+2.05%) |
Dec 18, 2023 | 87.03 | 87.54 | 86.24 | 87.12 | 1,375,417 | +0.04(+0.05%) |
Dec 15, 2023 | 87.86 | 88.92 | 87.07 | 87.08 | 1,889,882 | -0.84(-0.95%) |
Dec 14, 2023 | 86.30 | 89.33 | 86.30 | 87.92 | 1,269,424 | +2.68(+3.14%) |
Dec 13, 2023 | 83.44 | 85.25 | 82.16 | 85.24 | 1,274,929 | +2.14(+2.58%) |
Dec 12, 2023 | 83.56 | 83.74 | 82.41 | 83.10 | 904,114 | -0.61(-0.73%) |
Dec 11, 2023 | 83.92 | 84.45 | 83.53 | 83.70 | 631,074 | -0.22(-0.26%) |
Dec 08, 2023 | 83.82 | 84.74 | 83.70 | 83.92 | 405,873 | +0.24(+0.29%) |
Dec 07, 2023 | 84.10 | 84.40 | 83.44 | 83.68 | 479,652 | -0.41(-0.49%) |
Dec 06, 2023 | 82.36 | 85.00 | 82.13 | 84.09 | 890,949 | +2.38(+2.91%) |
Dec 05, 2023 | 84.81 | 84.81 | 81.05 | 81.71 | 860,737 | -4.31(-5.02%) |
Dec 04, 2023 | 85.34 | 86.04 | 84.64 | 86.03 | 627,072 | +0.62(+0.72%) |