Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 93.61 | 93.88 | 92.02 | 93.75 | 2,316,515 | +0.63(+0.67%) |
Feb 28, 2024 | 92.45 | 93.30 | 91.76 | 93.13 | 1,203,725 | +0.62(+0.67%) |
Feb 27, 2024 | 93.01 | 93.52 | 92.35 | 92.51 | 1,273,823 | -0.08(-0.09%) |
Feb 26, 2024 | 93.23 | 93.23 | 91.85 | 92.59 | 1,079,636 | -0.45(-0.48%) |
Feb 23, 2024 | 93.27 | 94.21 | 92.99 | 93.04 | 1,828,847 | -0.58(-0.62%) |
Feb 22, 2024 | 92.03 | 93.94 | 91.25 | 93.62 | 2,278,033 | +1.16(+1.26%) |
Feb 21, 2024 | 91.30 | 92.57 | 90.70 | 92.45 | 1,855,147 | +1.38(+1.52%) |
Feb 20, 2024 | 90.55 | 91.55 | 90.23 | 91.07 | 2,068,893 | -0.01(-0.01%) |
Feb 16, 2024 | 90.02 | 91.19 | 89.62 | 91.08 | 1,670,395 | +1.01(+1.13%) |
Feb 15, 2024 | 88.13 | 90.10 | 87.77 | 90.07 | 2,401,407 | +1.79(+2.03%) |
Feb 14, 2024 | 87.45 | 88.49 | 87.28 | 88.28 | 1,875,606 | +0.88(+1.00%) |
Feb 13, 2024 | 88.60 | 89.64 | 87.00 | 87.40 | 2,249,374 | -2.02(-2.26%) |
Feb 12, 2024 | 87.24 | 89.75 | 87.24 | 89.42 | 2,296,191 | +2.11(+2.42%) |
Feb 09, 2024 | 86.24 | 87.43 | 85.61 | 87.31 | 2,728,048 | +2.01(+2.36%) |
Feb 08, 2024 | 86.81 | 87.06 | 84.92 | 85.30 | 2,354,022 | -1.43(-1.65%) |
Feb 07, 2024 | 86.07 | 90.02 | 84.91 | 86.73 | 3,660,750 | -2.05(-2.31%) |
Feb 06, 2024 | 88.16 | 89.51 | 87.99 | 88.78 | 2,228,697 | +1.02(+1.16%) |
Feb 05, 2024 | 88.46 | 89.19 | 87.56 | 87.77 | 1,880,373 | -1.45(-1.62%) |
Feb 02, 2024 | 88.94 | 89.71 | 88.19 | 89.21 | 1,390,119 | +0.07(+0.08%) |
Feb 01, 2024 | 87.93 | 89.24 | 87.78 | 89.15 | 1,468,661 | +2.28(+2.62%) |
Jan 31, 2024 | 88.55 | 88.76 | 86.85 | 86.87 | 1,336,193 | -2.18(-2.45%) |
Jan 30, 2024 | 87.81 | 89.26 | 86.66 | 89.05 | 1,736,807 | +1.27(+1.45%) |
Jan 29, 2024 | 87.42 | 87.98 | 86.77 | 87.77 | 1,624,558 | +0.70(+0.80%) |
Jan 26, 2024 | 87.76 | 88.13 | 86.64 | 87.07 | 1,489,381 | -0.15(-0.17%) |
Jan 25, 2024 | 88.55 | 88.97 | 86.83 | 87.22 | 1,539,011 | -0.65(-0.74%) |
Jan 24, 2024 | 89.17 | 89.64 | 87.61 | 87.87 | 1,769,280 | -1.06(-1.19%) |
Jan 23, 2024 | 88.04 | 89.45 | 87.73 | 88.93 | 2,050,682 | +1.40(+1.60%) |
Jan 22, 2024 | 89.41 | 90.91 | 87.18 | 87.53 | 4,399,457 | -3.87(-4.23%) |
Jan 19, 2024 | 92.83 | 92.94 | 91.33 | 91.39 | 1,827,732 | -1.40(-1.51%) |
Jan 18, 2024 | 93.08 | 93.49 | 91.89 | 92.79 | 1,021,074 | -0.39(-0.42%) |
Jan 17, 2024 | 93.09 | 94.20 | 92.81 | 93.19 | 922,409 | -0.30(-0.32%) |
Jan 16, 2024 | 92.94 | 93.67 | 92.01 | 93.48 | 1,360,651 | -0.09(-0.09%) |
Jan 12, 2024 | 94.75 | 95.07 | 93.45 | 93.57 | 1,240,946 | -0.42(-0.45%) |
Jan 11, 2024 | 93.37 | 94.45 | 93.16 | 94.00 | 1,464,541 | +0.40(+0.43%) |
Jan 10, 2024 | 94.65 | 94.65 | 92.71 | 93.59 | 2,252,454 | -1.74(-1.82%) |
Jan 09, 2024 | 97.36 | 97.57 | 94.77 | 95.33 | 1,654,578 | -2.46(-2.51%) |
Jan 08, 2024 | 96.06 | 97.82 | 94.89 | 97.78 | 1,774,776 | +1.12(+1.16%) |
Jan 05, 2024 | 97.48 | 98.47 | 95.12 | 96.66 | 2,082,058 | -0.92(-0.94%) |
Jan 04, 2024 | 99.35 | 99.35 | 97.10 | 97.58 | 1,692,217 | -1.30(-1.32%) |
Jan 03, 2024 | 99.79 | 100.25 | 98.64 | 98.88 | 1,247,791 | -1.21(-1.21%) |
Jan 02, 2024 | 99.55 | 100.72 | 99.55 | 100.09 | 990,342 | +0.54(+0.55%) |
Dec 29, 2023 | 100.15 | 100.15 | 98.94 | 99.55 | 756,329 | -0.66(-0.66%) |
Dec 28, 2023 | 101.22 | 101.28 | 99.66 | 100.21 | 881,932 | -0.38(-0.38%) |
Dec 27, 2023 | 100.65 | 100.90 | 100.14 | 100.59 | 674,710 | -0.47(-0.47%) |
Dec 26, 2023 | 100.50 | 101.72 | 99.89 | 101.07 | 491,745 | +0.84(+0.84%) |
Dec 22, 2023 | 99.83 | 101.32 | 99.42 | 100.23 | 751,481 | +0.40(+0.41%) |
Dec 21, 2023 | 100.18 | 100.53 | 98.77 | 99.83 | 1,480,783 | -0.34(-0.34%) |
Dec 20, 2023 | 103.05 | 103.05 | 100.09 | 100.17 | 1,141,191 | -3.64(-3.51%) |
Dec 19, 2023 | 103.22 | 104.09 | 102.49 | 103.81 | 1,516,890 | +1.52(+1.48%) |
Dec 18, 2023 | 103.67 | 103.72 | 101.76 | 102.29 | 1,973,823 | -1.03(-1.00%) |
Dec 15, 2023 | 103.85 | 104.31 | 102.34 | 103.33 | 2,775,771 | -0.52(-0.50%) |
Dec 14, 2023 | 104.53 | 105.40 | 103.16 | 103.85 | 1,521,293 | +0.18(+0.17%) |
Dec 13, 2023 | 101.98 | 103.90 | 99.47 | 103.67 | 1,638,836 | +0.74(+0.72%) |
Dec 12, 2023 | 104.12 | 104.12 | 102.37 | 102.93 | 1,118,784 | -0.61(-0.59%) |
Dec 11, 2023 | 103.17 | 104.05 | 102.17 | 103.54 | 971,528 | +0.49(+0.48%) |
Dec 08, 2023 | 102.77 | 103.95 | 102.38 | 103.05 | 710,748 | +0.39(+0.38%) |
Dec 07, 2023 | 102.42 | 103.88 | 101.37 | 102.66 | 1,207,774 | -0.11(-0.11%) |
Dec 06, 2023 | 104.46 | 105.02 | 102.29 | 102.76 | 1,228,337 | -1.86(-1.78%) |
Dec 05, 2023 | 106.13 | 106.13 | 104.61 | 104.63 | 1,076,106 | -1.62(-1.52%) |
Dec 04, 2023 | 106.95 | 108.39 | 105.67 | 106.25 | 1,242,583 | -1.45(-1.35%) |