Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 90.37 | 90.40 | 89.82 | 90.39 | 7,745 | +0.64(+0.71%) |
Feb 28, 2024 | 89.55 | 89.93 | 89.55 | 89.75 | 5,187 | -0.25(-0.28%) |
Feb 27, 2024 | 90.01 | 90.01 | 89.59 | 90.00 | 5,996 | +0.27(+0.30%) |
Feb 26, 2024 | 90.15 | 90.15 | 89.70 | 89.73 | 6,948 | -0.29(-0.32%) |
Feb 23, 2024 | 90.00 | 90.25 | 89.92 | 90.02 | 5,639 | +0.22(+0.24%) |
Feb 22, 2024 | 89.08 | 90.00 | 89.08 | 89.80 | 19,264 | +1.67(+1.89%) |
Feb 21, 2024 | 87.92 | 88.13 | 87.59 | 88.13 | 5,682 | +0.02(+0.02%) |
Feb 20, 2024 | 88.30 | 88.39 | 87.84 | 88.11 | 16,283 | -0.54(-0.61%) |
Feb 16, 2024 | 88.65 | 0 | -0.56(-0.63%) | |||
Feb 15, 2024 | 88.70 | 89.21 | 88.59 | 89.21 | 5,638 | +0.66(+0.75%) |
Feb 14, 2024 | 87.95 | 88.55 | 87.87 | 88.55 | 7,928 | +1.03(+1.18%) |
Feb 13, 2024 | 87.78 | 87.94 | 86.93 | 87.52 | 13,998 | -1.41(-1.59%) |
Feb 12, 2024 | 88.57 | 89.34 | 88.57 | 88.93 | 8,445 | +0.04(+0.04%) |
Feb 09, 2024 | 88.34 | 88.90 | 88.34 | 88.89 | 5,611 | +0.58(+0.66%) |
Feb 08, 2024 | 88.50 | 88.50 | 88.07 | 88.31 | 4,486 | +0.22(+0.25%) |
Feb 07, 2024 | 87.90 | 88.18 | 87.67 | 88.09 | 5,806 | +0.69(+0.79%) |
Feb 06, 2024 | 87.20 | 87.44 | 87.10 | 87.40 | 5,321 | +0.11(+0.13%) |
Feb 05, 2024 | 87.16 | 87.39 | 86.90 | 87.29 | 24,190 | -0.28(-0.32%) |
Feb 02, 2024 | 86.69 | 87.81 | 86.69 | 87.57 | 8,276 | +0.82(+0.95%) |
Feb 01, 2024 | 85.95 | 86.75 | 85.79 | 86.75 | 12,170 | +1.05(+1.23%) |
Jan 31, 2024 | 87.17 | 87.17 | 85.66 | 85.70 | 10,130 | -1.47(-1.69%) |
Jan 30, 2024 | 87.86 | 87.86 | 87.00 | 87.17 | 6,313 | -0.08(-0.09%) |
Jan 29, 2024 | 86.98 | 87.25 | 86.50 | 87.25 | 11,058 | +0.74(+0.86%) |
Jan 26, 2024 | 86.77 | 86.77 | 86.37 | 86.51 | 26,953 | -0.03(-0.03%) |
Jan 25, 2024 | 86.79 | 86.79 | 86.17 | 86.54 | 9,495 | +0.51(+0.59%) |
Jan 24, 2024 | 86.34 | 86.78 | 86.03 | 86.03 | 20,816 | -0.07(-0.08%) |
Jan 23, 2024 | 85.92 | 86.12 | 85.86 | 86.10 | 10,086 | +0.23(+0.27%) |
Jan 22, 2024 | 85.75 | 86.06 | 85.74 | 85.87 | 12,927 | +0.34(+0.40%) |
Jan 19, 2024 | 84.63 | 85.56 | 84.56 | 85.53 | 30,901 | +0.99(+1.17%) |
Jan 18, 2024 | 83.92 | 84.54 | 83.82 | 84.54 | 15,801 | +1.01(+1.21%) |
Jan 17, 2024 | 83.78 | 83.78 | 83.43 | 83.53 | 6,953 | -0.73(-0.87%) |
Jan 16, 2024 | 84.49 | 84.55 | 84.00 | 84.26 | 21,853 | -0.73(-0.86%) |
Jan 15, 2024 | 84.75 | 84.99 | 84.64 | 84.99 | 17,003 | +0.30(+0.35%) |
Jan 12, 2024 | 84.73 | 84.99 | 84.50 | 84.69 | 5,378 | +0.02(+0.02%) |
Jan 11, 2024 | 84.94 | 84.94 | 84.00 | 84.67 | 11,799 | +0.05(+0.06%) |
Jan 10, 2024 | 84.35 | 84.78 | 84.29 | 84.62 | 7,315 | +0.38(+0.45%) |
Jan 09, 2024 | 83.90 | 84.32 | 83.87 | 84.24 | 9,751 | -0.21(-0.25%) |
Jan 08, 2024 | 83.75 | 84.45 | 83.29 | 84.45 | 14,320 | +1.25(+1.50%) |
Jan 05, 2024 | 83.20 | 83.66 | 83.00 | 83.20 | 22,392 | +0.12(+0.14%) |
Jan 04, 2024 | 83.42 | 83.69 | 83.08 | 83.08 | 14,320 | -0.22(-0.26%) |
Jan 03, 2024 | 83.50 | 83.80 | 83.26 | 83.30 | 11,619 | -0.91(-1.08%) |
Jan 02, 2024 | 84.00 | 84.40 | 83.84 | 84.21 | 11,607 | -0.65(-0.77%) |
Dec 29, 2023 | 84.86 | 0 | -0.25(-0.29%) | |||
Dec 28, 2023 | 85.06 | 85.22 | 85.06 | 85.11 | 2,908 | -0.24(-0.28%) |
Dec 27, 2023 | 85.17 | 85.39 | 85.08 | 85.35 | 34,275 | +0.55(+0.65%) |
Dec 22, 2023 | 84.80 | 0 | +0.18(+0.21%) | |||
Dec 21, 2023 | 84.23 | 84.63 | 83.94 | 84.62 | 15,572 | +0.74(+0.88%) |
Dec 20, 2023 | 83.90 | 85.20 | 83.88 | 83.88 | 13,295 | -1.12(-1.32%) |
Dec 19, 2023 | 84.73 | 85.00 | 84.73 | 85.00 | 8,887 | +0.56(+0.66%) |
Dec 18, 2023 | 84.09 | 84.59 | 84.09 | 84.44 | 10,877 | +0.35(+0.42%) |
Dec 15, 2023 | 84.11 | 84.27 | 83.91 | 84.09 | 7,347 | -0.14(-0.17%) |
Dec 14, 2023 | 84.38 | 84.45 | 84.12 | 84.23 | 30,697 | +0.69(+0.83%) |
Dec 13, 2023 | 82.59 | 83.66 | 82.46 | 83.54 | 10,395 | +1.07(+1.30%) |
Dec 12, 2023 | 81.96 | 82.52 | 81.93 | 82.47 | 9,058 | +0.26(+0.32%) |
Dec 11, 2023 | 81.61 | 82.21 | 81.61 | 82.21 | 4,641 | +0.38(+0.46%) |
Dec 08, 2023 | 81.65 | 81.92 | 81.37 | 81.83 | 23,783 | +0.36(+0.44%) |
Dec 07, 2023 | 81.06 | 81.51 | 81.06 | 81.47 | 5,392 | +0.66(+0.82%) |
Dec 06, 2023 | 81.40 | 81.47 | 80.81 | 80.81 | 8,742 | -0.34(-0.42%) |
Dec 05, 2023 | 80.88 | 81.30 | 80.88 | 81.15 | 9,062 | -0.14(-0.17%) |
Dec 04, 2023 | 81.21 | 81.34 | 80.89 | 81.29 | 23,671 | -0.34(-0.42%) |