Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 91.37 | 91.65 | 90.73 | 91.48 | 5,193,541 | +0.66(+0.72%) |
Feb 28, 2024 | 91.37 | 91.99 | 90.78 | 90.83 | 2,980,964 | -0.83(-0.91%) |
Feb 27, 2024 | 91.37 | 91.71 | 90.85 | 91.66 | 2,304,649 | +0.48(+0.52%) |
Feb 26, 2024 | 91.54 | 91.86 | 90.81 | 91.19 | 3,295,434 | -0.75(-0.82%) |
Feb 23, 2024 | 91.75 | 92.30 | 91.28 | 91.94 | 3,177,806 | +0.35(+0.38%) |
Feb 22, 2024 | 90.93 | 91.78 | 90.51 | 91.59 | 4,280,205 | +0.52(+0.57%) |
Feb 21, 2024 | 91.00 | 91.34 | 90.35 | 91.08 | 3,419,779 | -0.11(-0.12%) |
Feb 20, 2024 | 90.47 | 91.85 | 89.90 | 91.19 | 4,356,200 | +0.57(+0.62%) |
Feb 16, 2024 | 91.23 | 91.42 | 90.58 | 90.62 | 4,500,594 | -1.12(-1.22%) |
Feb 15, 2024 | 90.87 | 91.92 | 90.48 | 91.74 | 3,837,169 | +1.46(+1.62%) |
Feb 14, 2024 | 90.85 | 91.08 | 90.04 | 90.28 | 5,142,740 | -0.23(-0.26%) |
Feb 13, 2024 | 91.14 | 91.82 | 89.28 | 90.52 | 4,702,743 | -1.92(-2.08%) |
Feb 12, 2024 | 90.97 | 92.86 | 90.90 | 92.44 | 4,186,345 | +1.69(+1.86%) |
Feb 09, 2024 | 91.04 | 91.14 | 90.25 | 90.75 | 3,756,052 | -0.29(-0.32%) |
Feb 08, 2024 | 91.97 | 92.20 | 90.57 | 91.04 | 4,056,492 | -0.63(-0.68%) |
Feb 07, 2024 | 92.41 | 92.52 | 91.34 | 91.67 | 3,869,020 | +0.08(+0.09%) |
Feb 06, 2024 | 90.60 | 91.68 | 90.26 | 91.59 | 3,811,509 | +1.01(+1.11%) |
Feb 05, 2024 | 92.07 | 92.07 | 90.44 | 90.59 | 4,579,354 | -2.09(-2.26%) |
Feb 02, 2024 | 93.08 | 93.19 | 92.11 | 92.68 | 3,800,524 | -1.02(-1.08%) |
Feb 01, 2024 | 92.21 | 93.80 | 91.77 | 93.69 | 3,372,572 | +1.52(+1.65%) |
Jan 31, 2024 | 93.72 | 93.72 | 91.98 | 92.17 | 7,068,840 | -1.37(-1.46%) |
Jan 30, 2024 | 93.95 | 94.28 | 92.59 | 93.54 | 3,274,928 | -0.62(-0.65%) |
Jan 29, 2024 | 93.78 | 94.65 | 93.23 | 94.15 | 3,887,113 | +0.38(+0.41%) |
Jan 26, 2024 | 94.00 | 94.66 | 93.58 | 93.77 | 3,808,235 | +0.01(+0.01%) |
Jan 25, 2024 | 91.61 | 94.05 | 91.45 | 93.76 | 6,262,362 | +2.68(+2.94%) |
Jan 24, 2024 | 94.41 | 94.80 | 90.59 | 91.08 | 9,574,065 | -2.79(-2.98%) |
Jan 23, 2024 | 98.53 | 98.53 | 91.93 | 93.88 | 27,896,098 | -11.64(-11.03%) |
Jan 22, 2024 | 105.99 | 106.88 | 104.92 | 105.52 | 5,017,571 | +0.25(+0.24%) |
Jan 19, 2024 | 104.27 | 105.85 | 102.67 | 105.27 | 3,346,887 | +1.29(+1.24%) |
Jan 18, 2024 | 103.87 | 104.27 | 102.91 | 103.98 | 2,551,806 | +0.35(+0.34%) |
Jan 17, 2024 | 104.38 | 105.17 | 103.09 | 103.63 | 2,702,065 | -1.52(-1.45%) |
Jan 16, 2024 | 105.18 | 105.57 | 104.21 | 105.15 | 3,108,253 | -0.47(-0.44%) |
Jan 12, 2024 | 106.89 | 107.61 | 105.39 | 105.62 | 2,987,623 | -0.78(-0.73%) |
Jan 11, 2024 | 105.80 | 106.48 | 104.73 | 106.40 | 2,748,880 | +0.60(+0.57%) |
Jan 10, 2024 | 106.50 | 106.60 | 105.35 | 105.80 | 2,046,811 | -0.78(-0.73%) |
Jan 09, 2024 | 105.70 | 106.77 | 104.87 | 106.58 | 2,515,837 | +0.23(+0.22%) |
Jan 08, 2024 | 105.76 | 106.44 | 105.10 | 106.34 | 2,169,422 | +0.26(+0.25%) |
Jan 05, 2024 | 105.48 | 106.96 | 105.06 | 106.08 | 1,704,779 | +0.41(+0.39%) |
Jan 04, 2024 | 105.58 | 106.81 | 105.22 | 105.67 | 2,841,331 | +0.37(+0.35%) |
Jan 03, 2024 | 106.70 | 106.93 | 104.33 | 105.30 | 3,034,709 | -2.16(-2.01%) |
Jan 02, 2024 | 106.11 | 108.10 | 105.94 | 107.46 | 2,842,029 | +0.66(+0.62%) |
Dec 29, 2023 | 106.97 | 107.42 | 106.23 | 106.79 | 2,471,560 | -0.36(-0.34%) |
Dec 28, 2023 | 106.15 | 107.63 | 106.14 | 107.15 | 2,875,649 | +0.93(+0.87%) |
Dec 27, 2023 | 105.50 | 106.58 | 105.19 | 106.23 | 2,500,725 | +0.62(+0.58%) |
Dec 26, 2023 | 103.84 | 106.08 | 103.81 | 105.61 | 2,852,020 | +1.74(+1.67%) |
Dec 22, 2023 | 103.43 | 104.92 | 103.31 | 103.87 | 2,335,694 | +0.75(+0.73%) |
Dec 21, 2023 | 101.81 | 103.19 | 101.70 | 103.12 | 2,245,860 | +1.85(+1.82%) |
Dec 20, 2023 | 103.35 | 103.81 | 101.23 | 101.27 | 3,323,928 | -2.52(-2.43%) |
Dec 19, 2023 | 103.91 | 104.28 | 103.44 | 103.79 | 2,697,069 | +0.37(+0.36%) |
Dec 18, 2023 | 104.53 | 104.82 | 103.22 | 103.42 | 3,095,164 | -1.08(-1.04%) |
Dec 15, 2023 | 103.89 | 105.04 | 103.51 | 104.51 | 11,349,058 | -0.06(-0.06%) |
Dec 14, 2023 | 102.55 | 105.14 | 102.53 | 104.56 | 5,898,043 | +2.78(+2.74%) |
Dec 13, 2023 | 99.64 | 101.80 | 97.40 | 101.78 | 6,112,656 | +1.59(+1.59%) |
Dec 12, 2023 | 101.19 | 101.33 | 99.97 | 100.19 | 4,784,955 | -0.59(-0.58%) |
Dec 11, 2023 | 101.30 | 101.80 | 100.35 | 100.78 | 3,568,113 | -0.20(-0.20%) |
Dec 08, 2023 | 100.98 | 102.48 | 100.62 | 100.98 | 3,525,538 | +0.09(+0.09%) |
Dec 07, 2023 | 100.67 | 101.23 | 100.03 | 100.89 | 2,423,619 | +0.48(+0.48%) |
Dec 06, 2023 | 99.32 | 101.19 | 99.28 | 100.41 | 3,667,049 | +1.07(+1.08%) |
Dec 05, 2023 | 100.37 | 100.62 | 99.09 | 99.34 | 3,145,412 | -1.71(-1.69%) |
Dec 04, 2023 | 98.02 | 101.38 | 97.91 | 101.05 | 5,146,284 | +3.51(+3.60%) |