Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 92.29 | 93.01 | 91.42 | 92.16 | 8,932,782 | +0.30(+0.33%) |
Feb 28, 2024 | 91.94 | 93.11 | 91.82 | 91.86 | 3,651,006 | -0.26(-0.28%) |
Feb 27, 2024 | 92.53 | 93.13 | 91.91 | 92.12 | 2,707,445 | +0.26(+0.28%) |
Feb 26, 2024 | 93.40 | 93.60 | 91.73 | 91.86 | 2,270,048 | -1.55(-1.66%) |
Feb 23, 2024 | 94.18 | 94.43 | 93.31 | 93.41 | 2,007,191 | -0.41(-0.44%) |
Feb 22, 2024 | 94.31 | 94.53 | 92.92 | 93.82 | 2,609,071 | +0.18(+0.19%) |
Feb 21, 2024 | 92.52 | 93.91 | 92.05 | 93.64 | 3,024,258 | +1.43(+1.55%) |
Feb 20, 2024 | 92.00 | 93.18 | 91.37 | 92.21 | 3,646,158 | -0.32(-0.34%) |
Feb 16, 2024 | 92.40 | 93.75 | 92.22 | 92.53 | 3,122,456 | -0.61(-0.65%) |
Feb 15, 2024 | 93.04 | 93.76 | 92.01 | 93.13 | 3,145,438 | +0.37(+0.40%) |
Feb 14, 2024 | 89.01 | 94.02 | 89.01 | 92.77 | 5,730,849 | +6.06(+6.99%) |
Feb 13, 2024 | 85.57 | 86.77 | 84.85 | 86.71 | 2,568,842 | -0.28(-0.32%) |
Feb 12, 2024 | 87.18 | 87.50 | 86.53 | 86.98 | 1,928,775 | -0.11(-0.13%) |
Feb 09, 2024 | 86.26 | 87.11 | 85.67 | 87.09 | 2,137,938 | +0.68(+0.78%) |
Feb 08, 2024 | 86.03 | 86.86 | 85.40 | 86.42 | 2,175,975 | +0.22(+0.25%) |
Feb 07, 2024 | 86.19 | 86.84 | 85.08 | 86.20 | 2,662,326 | +0.23(+0.27%) |
Feb 06, 2024 | 85.87 | 87.09 | 85.76 | 85.97 | 2,839,531 | +0.02(+0.02%) |
Feb 05, 2024 | 86.29 | 86.86 | 85.49 | 85.95 | 2,744,207 | -1.41(-1.61%) |
Feb 02, 2024 | 86.62 | 87.95 | 84.85 | 87.36 | 3,925,758 | -0.30(-0.34%) |
Feb 01, 2024 | 85.75 | 87.74 | 85.06 | 87.66 | 4,572,164 | +1.71(+1.99%) |
Jan 31, 2024 | 86.95 | 87.45 | 85.89 | 85.95 | 2,784,556 | -0.42(-0.48%) |
Jan 30, 2024 | 86.52 | 86.74 | 85.77 | 86.37 | 2,896,493 | -0.24(-0.28%) |
Jan 29, 2024 | 86.72 | 87.15 | 85.91 | 86.61 | 1,590,619 | -0.22(-0.25%) |
Jan 26, 2024 | 86.89 | 87.22 | 86.22 | 86.82 | 1,301,740 | +0.17(+0.19%) |
Jan 25, 2024 | 87.92 | 88.23 | 86.30 | 86.66 | 1,802,395 | +0.09(+0.10%) |
Jan 24, 2024 | 89.37 | 89.37 | 86.48 | 86.57 | 1,964,881 | -0.92(-1.06%) |
Jan 23, 2024 | 88.37 | 89.01 | 86.93 | 87.49 | 2,428,482 | -0.87(-0.99%) |
Jan 22, 2024 | 89.35 | 90.02 | 88.29 | 88.36 | 2,184,915 | -0.90(-1.01%) |
Jan 19, 2024 | 89.29 | 89.63 | 87.92 | 89.27 | 1,959,283 | +0.83(+0.94%) |
Jan 18, 2024 | 89.07 | 89.56 | 87.74 | 88.43 | 2,299,092 | -0.63(-0.70%) |
Jan 17, 2024 | 89.41 | 90.94 | 87.49 | 89.06 | 2,018,227 | -1.67(-1.84%) |
Jan 16, 2024 | 91.18 | 91.63 | 90.63 | 90.73 | 2,258,065 | -0.61(-0.66%) |
Jan 12, 2024 | 89.97 | 91.51 | 89.97 | 91.33 | 1,962,334 | +1.94(+2.17%) |
Jan 11, 2024 | 90.03 | 90.41 | 89.17 | 89.40 | 1,514,226 | -0.75(-0.83%) |
Jan 10, 2024 | 89.14 | 90.47 | 89.01 | 90.14 | 1,893,980 | +1.13(+1.27%) |
Jan 09, 2024 | 88.34 | 89.63 | 88.07 | 89.01 | 1,742,986 | -0.22(-0.24%) |
Jan 08, 2024 | 87.92 | 89.24 | 87.73 | 89.23 | 1,798,805 | +1.28(+1.46%) |
Jan 05, 2024 | 88.26 | 88.78 | 87.33 | 87.95 | 3,092,403 | -0.18(-0.20%) |
Jan 04, 2024 | 88.36 | 88.88 | 87.73 | 88.13 | 1,836,774 | -0.21(-0.24%) |
Jan 03, 2024 | 89.22 | 89.71 | 88.19 | 88.33 | 2,092,771 | -1.32(-1.47%) |
Jan 02, 2024 | 89.73 | 90.04 | 89.21 | 89.66 | 1,918,688 | +0.07(+0.08%) |
Dec 29, 2023 | 90.04 | 90.61 | 89.48 | 89.59 | 2,346,594 | -0.98(-1.09%) |
Dec 28, 2023 | 90.16 | 90.74 | 89.94 | 90.57 | 1,326,927 | +0.11(+0.12%) |
Dec 27, 2023 | 89.83 | 90.48 | 89.61 | 90.46 | 1,341,298 | +0.59(+0.65%) |
Dec 26, 2023 | 89.38 | 90.15 | 88.92 | 89.87 | 1,014,925 | +0.50(+0.56%) |
Dec 22, 2023 | 89.76 | 90.61 | 89.18 | 89.38 | 2,201,912 | +0.01(+0.01%) |
Dec 21, 2023 | 88.83 | 89.39 | 87.60 | 89.37 | 2,111,259 | +1.41(+1.60%) |
Dec 20, 2023 | 89.39 | 89.76 | 87.92 | 87.96 | 3,217,375 | -1.75(-1.95%) |
Dec 19, 2023 | 89.81 | 90.48 | 89.50 | 89.71 | 2,138,526 | +0.15(+0.17%) |
Dec 18, 2023 | 91.87 | 91.87 | 88.80 | 89.56 | 3,165,403 | -0.65(-0.72%) |
Dec 15, 2023 | 91.26 | 91.70 | 89.22 | 90.20 | 7,200,481 | -1.07(-1.18%) |
Dec 14, 2023 | 91.39 | 92.82 | 90.38 | 91.28 | 5,100,565 | +1.01(+1.12%) |
Dec 13, 2023 | 88.17 | 90.77 | 87.67 | 90.26 | 2,730,355 | +2.24(+2.54%) |
Dec 12, 2023 | 87.76 | 88.47 | 87.29 | 88.03 | 2,154,691 | +0.53(+0.60%) |
Dec 11, 2023 | 87.02 | 87.61 | 86.72 | 87.50 | 2,234,466 | +0.35(+0.40%) |
Dec 08, 2023 | 86.44 | 87.47 | 86.25 | 87.15 | 2,086,271 | +0.21(+0.24%) |
Dec 07, 2023 | 87.11 | 87.19 | 86.39 | 86.94 | 2,528,682 | +0.09(+0.10%) |
Dec 06, 2023 | 89.42 | 89.75 | 86.71 | 86.85 | 3,741,416 | -2.44(-2.74%) |
Dec 05, 2023 | 88.93 | 89.58 | 88.74 | 89.30 | 3,351,962 | +0.06(+0.07%) |
Dec 04, 2023 | 88.20 | 89.40 | 87.67 | 89.24 | 3,031,351 | +0.36(+0.40%) |