Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 90.02 | 91.41 | 89.73 | 91.29 | 4,064,165 | +1.48(+1.65%) |
Feb 28, 2024 | 90.29 | 90.74 | 89.71 | 89.81 | 2,106,296 | -0.53(-0.59%) |
Feb 27, 2024 | 90.91 | 91.07 | 89.50 | 90.34 | 2,168,242 | -0.38(-0.42%) |
Feb 26, 2024 | 90.29 | 91.10 | 90.16 | 90.72 | 2,037,961 | +0.23(+0.25%) |
Feb 23, 2024 | 91.00 | 91.07 | 89.64 | 90.49 | 2,065,810 | -0.26(-0.29%) |
Feb 22, 2024 | 90.24 | 90.88 | 89.82 | 90.75 | 2,487,142 | +1.85(+2.08%) |
Feb 21, 2024 | 87.36 | 88.97 | 87.19 | 88.90 | 3,306,566 | +2.20(+2.54%) |
Feb 20, 2024 | 88.23 | 88.45 | 86.56 | 86.70 | 3,454,328 | -2.73(-3.05%) |
Feb 16, 2024 | 91.68 | 92.28 | 89.32 | 89.43 | 5,027,067 | +1.68(+1.91%) |
Feb 15, 2024 | 86.89 | 87.87 | 86.48 | 87.75 | 2,854,709 | +1.30(+1.50%) |
Feb 14, 2024 | 85.95 | 86.80 | 85.55 | 86.45 | 2,310,361 | +1.38(+1.62%) |
Feb 13, 2024 | 84.12 | 85.34 | 83.70 | 85.07 | 2,130,336 | -0.36(-0.42%) |
Feb 12, 2024 | 85.70 | 86.20 | 85.29 | 85.43 | 1,684,224 | -0.43(-0.50%) |
Feb 09, 2024 | 85.61 | 86.47 | 85.23 | 85.86 | 4,013,633 | +0.52(+0.61%) |
Feb 08, 2024 | 84.63 | 85.46 | 84.37 | 85.34 | 2,501,874 | +0.81(+0.96%) |
Feb 07, 2024 | 83.52 | 84.93 | 83.34 | 84.53 | 2,847,525 | +1.33(+1.60%) |
Feb 06, 2024 | 82.82 | 83.36 | 82.17 | 83.20 | 7,470,311 | +0.33(+0.40%) |
Feb 05, 2024 | 82.92 | 83.48 | 82.47 | 82.87 | 2,465,800 | -0.83(-0.99%) |
Feb 02, 2024 | 81.83 | 83.97 | 81.55 | 83.70 | 2,396,695 | +1.75(+2.13%) |
Feb 01, 2024 | 80.32 | 82.19 | 80.32 | 81.95 | 4,283,197 | +2.13(+2.67%) |
Jan 31, 2024 | 80.32 | 80.81 | 79.69 | 79.82 | 2,471,993 | -0.75(-0.93%) |
Jan 30, 2024 | 80.11 | 80.79 | 80.08 | 80.57 | 2,156,993 | +0.13(+0.16%) |
Jan 29, 2024 | 79.05 | 80.51 | 79.01 | 80.44 | 2,659,375 | +1.18(+1.49%) |
Jan 26, 2024 | 79.33 | 79.60 | 79.00 | 79.27 | 2,171,138 | +0.05(+0.06%) |
Jan 25, 2024 | 79.31 | 79.71 | 78.66 | 79.22 | 2,689,560 | +0.41(+0.52%) |
Jan 24, 2024 | 79.71 | 79.79 | 78.58 | 78.81 | 4,114,872 | -0.37(-0.47%) |
Jan 23, 2024 | 79.48 | 79.48 | 78.33 | 79.18 | 2,154,031 | -0.13(-0.16%) |
Jan 22, 2024 | 78.99 | 79.42 | 78.80 | 79.31 | 1,821,137 | +0.46(+0.58%) |
Jan 19, 2024 | 78.54 | 78.89 | 77.84 | 78.85 | 2,150,298 | +0.70(+0.90%) |
Jan 18, 2024 | 77.73 | 78.34 | 77.13 | 78.15 | 1,579,932 | +0.73(+0.94%) |
Jan 17, 2024 | 77.13 | 77.72 | 76.94 | 77.42 | 2,590,657 | -0.50(-0.64%) |
Jan 16, 2024 | 77.10 | 77.98 | 76.61 | 77.92 | 2,611,873 | +0.53(+0.68%) |
Jan 12, 2024 | 78.06 | 78.14 | 76.70 | 77.39 | 2,963,254 | -0.27(-0.35%) |
Jan 11, 2024 | 76.30 | 77.71 | 75.51 | 77.66 | 3,223,537 | +1.40(+1.84%) |
Jan 10, 2024 | 75.86 | 76.35 | 75.71 | 76.26 | 1,386,719 | +0.38(+0.50%) |
Jan 09, 2024 | 74.94 | 75.88 | 74.55 | 75.88 | 2,101,000 | +0.19(+0.25%) |
Jan 08, 2024 | 74.78 | 75.71 | 73.98 | 75.69 | 1,883,589 | +0.92(+1.23%) |
Jan 05, 2024 | 74.77 | 75.26 | 74.56 | 74.77 | 2,067,519 | -0.14(-0.19%) |
Jan 04, 2024 | 74.87 | 75.74 | 74.69 | 74.91 | 1,476,102 | +0.22(+0.29%) |
Jan 03, 2024 | 76.18 | 76.44 | 74.64 | 74.69 | 2,630,650 | -2.01(-2.62%) |
Jan 02, 2024 | 76.97 | 77.58 | 76.23 | 76.70 | 1,790,857 | -0.61(-0.79%) |
Dec 29, 2023 | 77.90 | 77.99 | 77.25 | 77.31 | 1,618,818 | -0.44(-0.57%) |
Dec 28, 2023 | 77.71 | 78.13 | 77.54 | 77.75 | 1,110,531 | -0.07(-0.09%) |
Dec 27, 2023 | 77.45 | 77.84 | 77.20 | 77.82 | 1,823,794 | +0.45(+0.58%) |
Dec 26, 2023 | 76.46 | 77.40 | 76.43 | 77.37 | 1,346,891 | +0.92(+1.20%) |
Dec 22, 2023 | 76.05 | 76.83 | 75.88 | 76.45 | 1,434,315 | +0.68(+0.90%) |
Dec 21, 2023 | 75.61 | 75.83 | 75.02 | 75.77 | 1,393,536 | +0.93(+1.24%) |
Dec 20, 2023 | 75.97 | 76.78 | 74.81 | 74.84 | 2,030,022 | -1.46(-1.91%) |
Dec 19, 2023 | 75.10 | 76.37 | 74.80 | 76.30 | 2,264,224 | +1.51(+2.02%) |
Dec 18, 2023 | 75.16 | 75.24 | 74.44 | 74.79 | 1,752,658 | -0.02(-0.03%) |
Dec 15, 2023 | 74.83 | 75.59 | 74.67 | 74.81 | 4,786,778 | -0.47(-0.62%) |
Dec 14, 2023 | 74.10 | 75.54 | 74.06 | 75.28 | 2,591,415 | +1.61(+2.18%) |
Dec 13, 2023 | 74.19 | 74.73 | 73.49 | 73.67 | 2,116,550 | -0.56(-0.75%) |
Dec 12, 2023 | 74.18 | 74.82 | 74.03 | 74.23 | 2,095,754 | +0.28(+0.38%) |
Dec 11, 2023 | 73.35 | 74.46 | 73.35 | 73.95 | 2,005,150 | +0.67(+0.91%) |
Dec 08, 2023 | 72.46 | 73.39 | 72.36 | 73.28 | 2,724,790 | +0.76(+1.05%) |
Dec 07, 2023 | 71.70 | 72.53 | 71.50 | 72.52 | 2,303,585 | +1.17(+1.64%) |
Dec 06, 2023 | 72.24 | 72.95 | 71.18 | 71.35 | 1,906,432 | -0.58(-0.81%) |
Dec 05, 2023 | 71.76 | 72.41 | 71.51 | 71.93 | 1,749,026 | -0.06(-0.08%) |
Dec 04, 2023 | 71.54 | 72.13 | 71.26 | 71.99 | 2,382,116 | -0.22(-0.30%) |