Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 85.02 | 86.44 | 84.61 | 85.64 | 104,198 | +1.19(+1.41%) |
Feb 28, 2024 | 85.76 | 87.60 | 83.25 | 84.45 | 250,685 | -3.75(-4.25%) |
Feb 27, 2024 | 87.72 | 88.45 | 86.95 | 88.20 | 81,827 | +0.49(+0.56%) |
Feb 26, 2024 | 88.56 | 89.17 | 87.69 | 87.71 | 70,282 | -1.20(-1.35%) |
Feb 23, 2024 | 89.44 | 89.94 | 88.85 | 88.92 | 48,460 | -0.24(-0.27%) |
Feb 22, 2024 | 88.21 | 89.19 | 87.92 | 89.15 | 68,873 | +0.62(+0.70%) |
Feb 21, 2024 | 88.30 | 88.69 | 88.13 | 88.54 | 57,710 | +0.09(+0.10%) |
Feb 20, 2024 | 88.49 | 89.98 | 88.45 | 88.45 | 68,267 | -0.89(-1.00%) |
Feb 16, 2024 | 91.45 | 91.45 | 89.29 | 89.34 | 79,264 | -1.97(-2.16%) |
Feb 15, 2024 | 90.51 | 91.33 | 90.19 | 91.31 | 75,935 | +0.97(+1.08%) |
Feb 14, 2024 | 89.70 | 90.42 | 89.36 | 90.34 | 88,389 | +1.07(+1.20%) |
Feb 13, 2024 | 88.63 | 89.34 | 87.97 | 89.26 | 98,055 | -0.91(-1.01%) |
Feb 12, 2024 | 88.96 | 90.70 | 88.86 | 90.18 | 108,200 | +1.55(+1.75%) |
Feb 09, 2024 | 88.12 | 88.75 | 87.46 | 88.63 | 78,531 | +0.84(+0.96%) |
Feb 08, 2024 | 87.09 | 87.95 | 87.09 | 87.78 | 80,497 | +0.32(+0.36%) |
Feb 07, 2024 | 88.43 | 88.43 | 87.14 | 87.46 | 72,423 | -0.47(-0.53%) |
Feb 06, 2024 | 87.88 | 88.63 | 87.68 | 87.93 | 59,772 | -0.16(-0.18%) |
Feb 05, 2024 | 87.47 | 88.22 | 86.85 | 88.09 | 91,390 | +0.50(+0.57%) |
Feb 02, 2024 | 87.74 | 87.98 | 87.15 | 87.59 | 50,556 | -0.38(-0.43%) |
Feb 01, 2024 | 86.78 | 88.03 | 86.69 | 87.97 | 71,955 | +1.36(+1.57%) |
Jan 31, 2024 | 87.97 | 88.34 | 86.39 | 86.61 | 96,412 | -1.36(-1.55%) |
Jan 30, 2024 | 87.72 | 88.16 | 87.70 | 87.97 | 32,188 | +0.20(+0.23%) |
Jan 29, 2024 | 87.47 | 88.11 | 87.47 | 87.77 | 62,410 | +0.14(+0.16%) |
Jan 26, 2024 | 88.13 | 88.75 | 87.23 | 87.63 | 66,848 | -0.04(-0.05%) |
Jan 25, 2024 | 86.47 | 87.92 | 85.11 | 87.67 | 185,900 | +2.12(+2.47%) |
Jan 24, 2024 | 86.42 | 86.42 | 85.41 | 85.56 | 119,962 | -0.16(-0.19%) |
Jan 23, 2024 | 87.34 | 87.41 | 85.56 | 85.71 | 67,469 | -0.96(-1.11%) |
Jan 22, 2024 | 86.34 | 87.22 | 86.34 | 86.68 | 52,767 | +0.93(+1.09%) |
Jan 19, 2024 | 85.60 | 85.78 | 84.24 | 85.74 | 66,343 | +0.36(+0.42%) |
Jan 18, 2024 | 82.59 | 85.71 | 82.59 | 85.39 | 106,358 | +2.94(+3.57%) |
Jan 17, 2024 | 82.31 | 82.79 | 82.10 | 82.44 | 79,667 | -0.03(-0.04%) |
Jan 16, 2024 | 82.26 | 82.96 | 82.09 | 82.47 | 104,433 | -0.07(-0.08%) |
Jan 12, 2024 | 83.11 | 83.75 | 81.98 | 82.54 | 137,650 | +0.15(+0.18%) |
Jan 11, 2024 | 82.73 | 82.83 | 81.73 | 82.39 | 103,950 | -0.61(-0.73%) |
Jan 10, 2024 | 82.51 | 83.48 | 82.51 | 83.00 | 100,009 | +0.21(+0.25%) |
Jan 09, 2024 | 83.14 | 83.56 | 82.60 | 82.79 | 87,706 | -1.44(-1.71%) |
Jan 08, 2024 | 83.98 | 84.49 | 83.72 | 84.23 | 80,522 | +0.22(+0.26%) |
Jan 05, 2024 | 85.03 | 85.90 | 83.96 | 84.02 | 86,378 | -1.42(-1.66%) |
Jan 04, 2024 | 84.86 | 86.10 | 84.86 | 85.44 | 49,184 | +0.24(+0.28%) |
Jan 03, 2024 | 86.86 | 86.86 | 85.17 | 85.20 | 62,928 | -2.18(-2.49%) |
Jan 02, 2024 | 87.04 | 87.73 | 86.82 | 87.38 | 48,843 | -0.32(-0.36%) |
Dec 29, 2023 | 87.97 | 88.52 | 87.33 | 87.69 | 64,452 | -0.36(-0.41%) |
Dec 28, 2023 | 87.58 | 88.36 | 87.58 | 88.05 | 73,923 | +0.41(+0.47%) |
Dec 27, 2023 | 88.00 | 88.44 | 87.06 | 87.64 | 53,616 | -0.19(-0.22%) |
Dec 26, 2023 | 87.06 | 88.58 | 86.93 | 87.83 | 79,315 | +0.97(+1.12%) |
Dec 22, 2023 | 87.47 | 87.72 | 86.86 | 86.86 | 54,676 | -0.41(-0.47%) |
Dec 21, 2023 | 85.79 | 87.33 | 85.10 | 87.27 | 77,936 | +1.65(+1.93%) |
Dec 20, 2023 | 87.74 | 88.54 | 85.28 | 85.62 | 118,580 | -1.75(-2.00%) |
Dec 19, 2023 | 87.10 | 87.58 | 86.95 | 87.36 | 60,063 | +0.74(+0.85%) |
Dec 18, 2023 | 87.22 | 87.52 | 86.39 | 86.63 | 60,151 | -0.72(-0.82%) |
Dec 15, 2023 | 87.47 | 88.18 | 86.01 | 87.35 | 399,689 | +0.26(+0.30%) |
Dec 14, 2023 | 88.36 | 88.66 | 86.40 | 87.09 | 81,535 | -0.19(-0.22%) |
Dec 13, 2023 | 85.77 | 87.44 | 85.28 | 87.28 | 107,205 | +2.01(+2.35%) |
Dec 12, 2023 | 85.49 | 85.98 | 84.63 | 85.27 | 58,241 | -0.23(-0.27%) |
Dec 11, 2023 | 85.17 | 85.76 | 84.40 | 85.50 | 74,767 | +0.35(+0.41%) |
Dec 08, 2023 | 84.31 | 85.21 | 83.89 | 85.15 | 65,122 | +0.61(+0.72%) |
Dec 07, 2023 | 82.79 | 84.54 | 82.02 | 84.54 | 106,920 | +2.26(+2.74%) |
Dec 06, 2023 | 84.54 | 85.49 | 82.12 | 82.29 | 126,021 | -1.80(-2.14%) |
Dec 05, 2023 | 84.84 | 85.28 | 83.91 | 84.08 | 114,573 | -0.83(-0.97%) |
Dec 04, 2023 | 84.50 | 85.66 | 84.09 | 84.91 | 52,908 | -0.13(-0.15%) |