Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 95.87 | 96.24 | 95.14 | 95.72 | 84,280 | -0.91(-0.94%) |
Feb 28, 2024 | 96.51 | 97.02 | 96.42 | 96.63 | 68,990 | -1.45(-1.48%) |
Feb 27, 2024 | 97.27 | 98.12 | 97.27 | 98.08 | 179,695 | +0.14(+0.14%) |
Feb 26, 2024 | 98.09 | 98.16 | 97.54 | 97.94 | 639,228 | +0.21(+0.21%) |
Feb 23, 2024 | 98.48 | 98.63 | 97.38 | 97.73 | 266,577 | -0.27(-0.28%) |
Feb 22, 2024 | 97.67 | 98.10 | 97.49 | 98.00 | 128,568 | +1.59(+1.65%) |
Feb 21, 2024 | 96.32 | 96.56 | 95.94 | 96.41 | 215,463 | +0.30(+0.31%) |
Feb 20, 2024 | 95.37 | 96.23 | 95.37 | 96.11 | 179,947 | +0.99(+1.04%) |
Feb 16, 2024 | 95.35 | 95.57 | 95.01 | 95.12 | 55,737 | +0.49(+0.52%) |
Feb 15, 2024 | 94.66 | 94.88 | 94.11 | 94.63 | 116,260 | +1.89(+2.04%) |
Feb 14, 2024 | 92.00 | 92.74 | 91.79 | 92.74 | 105,356 | +1.22(+1.33%) |
Feb 13, 2024 | 91.50 | 91.94 | 91.08 | 91.52 | 281,331 | -0.84(-0.91%) |
Feb 12, 2024 | 92.41 | 92.73 | 91.98 | 92.36 | 168,304 | +1.93(+2.13%) |
Feb 09, 2024 | 90.64 | 91.19 | 89.97 | 90.43 | 359,889 | -0.66(-0.72%) |
Feb 08, 2024 | 97.93 | 98.18 | 91.08 | 91.09 | 94,917 | -6.33(-6.50%) |
Feb 07, 2024 | 97.35 | 97.72 | 97.04 | 97.42 | 56,268 | -0.43(-0.44%) |
Feb 06, 2024 | 96.93 | 97.85 | 96.85 | 97.85 | 59,591 | -0.17(-0.17%) |
Feb 05, 2024 | 97.51 | 98.27 | 96.96 | 98.02 | 68,145 | +1.08(+1.11%) |
Feb 02, 2024 | 96.78 | 96.98 | 96.41 | 96.94 | 62,628 | -1.12(-1.14%) |
Feb 01, 2024 | 96.74 | 98.15 | 96.65 | 98.06 | 103,588 | +2.46(+2.57%) |
Jan 31, 2024 | 97.29 | 97.29 | 95.57 | 95.60 | 56,937 | -1.06(-1.10%) |
Jan 30, 2024 | 97.13 | 97.16 | 96.51 | 96.66 | 86,147 | -0.09(-0.09%) |
Jan 29, 2024 | 96.42 | 96.76 | 95.86 | 96.75 | 89,990 | +0.36(+0.37%) |
Jan 26, 2024 | 95.99 | 96.92 | 95.99 | 96.39 | 56,851 | +2.34(+2.49%) |
Jan 25, 2024 | 93.66 | 94.28 | 93.20 | 94.05 | 104,727 | +1.03(+1.11%) |
Jan 24, 2024 | 93.67 | 93.72 | 92.99 | 93.02 | 98,089 | +0.15(+0.16%) |
Jan 23, 2024 | 92.02 | 92.87 | 91.94 | 92.87 | 78,514 | +0.53(+0.57%) |
Jan 22, 2024 | 92.67 | 92.78 | 92.09 | 92.34 | 84,498 | -0.89(-0.95%) |
Jan 19, 2024 | 92.66 | 93.23 | 92.23 | 93.23 | 89,430 | +0.42(+0.45%) |
Jan 18, 2024 | 92.08 | 92.98 | 91.93 | 92.81 | 85,834 | +1.10(+1.20%) |
Jan 17, 2024 | 91.37 | 91.90 | 90.85 | 91.71 | 89,388 | -0.29(-0.32%) |
Jan 16, 2024 | 92.48 | 92.57 | 91.74 | 92.00 | 90,622 | -5.58(-5.72%) |
Jan 12, 2024 | 97.64 | 97.92 | 97.41 | 97.58 | 90,061 | +0.05(+0.05%) |
Jan 11, 2024 | 97.07 | 97.53 | 96.25 | 97.53 | 78,273 | +1.07(+1.11%) |
Jan 10, 2024 | 96.13 | 96.74 | 95.99 | 96.46 | 56,039 | +0.42(+0.44%) |
Jan 09, 2024 | 95.47 | 96.46 | 95.35 | 96.04 | 58,854 | -0.40(-0.41%) |
Jan 08, 2024 | 96.32 | 96.52 | 95.94 | 96.44 | 53,113 | +1.73(+1.83%) |
Jan 05, 2024 | 94.91 | 95.68 | 94.61 | 94.71 | 78,289 | -0.78(-0.82%) |
Jan 04, 2024 | 95.68 | 96.19 | 95.33 | 95.49 | 79,386 | -0.12(-0.13%) |
Jan 03, 2024 | 95.56 | 96.08 | 95.32 | 95.61 | 60,832 | -1.52(-1.56%) |
Jan 02, 2024 | 96.84 | 97.46 | 96.83 | 97.13 | 75,672 | -2.28(-2.29%) |
Dec 29, 2023 | 99.89 | 100.19 | 99.40 | 99.41 | 70,878 | -0.39(-0.39%) |
Dec 28, 2023 | 99.94 | 100.28 | 99.74 | 99.80 | 51,922 | -0.06(-0.06%) |
Dec 27, 2023 | 99.18 | 99.94 | 99.18 | 99.86 | 42,246 | +0.65(+0.66%) |
Dec 26, 2023 | 98.56 | 99.25 | 98.56 | 99.21 | 38,240 | +0.58(+0.59%) |
Dec 22, 2023 | 98.97 | 99.06 | 98.16 | 98.63 | 71,192 | -0.38(-0.38%) |
Dec 21, 2023 | 98.70 | 99.01 | 98.14 | 99.01 | 85,531 | +1.44(+1.47%) |
Dec 20, 2023 | 98.44 | 98.91 | 97.49 | 97.58 | 67,200 | -1.41(-1.42%) |
Dec 19, 2023 | 98.50 | 99.25 | 98.50 | 98.98 | 57,837 | +1.24(+1.27%) |
Dec 18, 2023 | 97.21 | 97.94 | 97.18 | 97.74 | 67,394 | +0.50(+0.51%) |
Dec 15, 2023 | 96.81 | 97.68 | 96.70 | 97.24 | 64,406 | -0.10(-0.10%) |
Dec 14, 2023 | 97.96 | 97.96 | 96.98 | 97.34 | 67,439 | -0.25(-0.26%) |
Dec 13, 2023 | 96.25 | 97.87 | 95.81 | 97.59 | 70,756 | +1.57(+1.64%) |
Dec 12, 2023 | 95.80 | 96.23 | 95.71 | 96.02 | 116,432 | +0.71(+0.74%) |
Dec 11, 2023 | 95.41 | 95.69 | 94.96 | 95.31 | 108,913 | +0.25(+0.26%) |
Dec 08, 2023 | 94.78 | 95.50 | 94.70 | 95.06 | 51,783 | +0.15(+0.16%) |
Dec 07, 2023 | 94.54 | 95.03 | 94.34 | 94.91 | 130,436 | +0.21(+0.22%) |
Dec 06, 2023 | 95.24 | 95.55 | 94.70 | 94.70 | 98,931 | -0.17(-0.18%) |
Dec 05, 2023 | 95.03 | 95.13 | 94.65 | 94.87 | 77,316 | +0.10(+0.11%) |
Dec 04, 2023 | 94.48 | 95.11 | 94.23 | 94.77 | 111,215 | -0.43(-0.45%) |