Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 93.06 | 93.25 | 92.95 | 93.05 | 4,648,132 | +0.12(+0.13%) |
Feb 28, 2024 | 92.83 | 93.02 | 92.79 | 92.93 | 2,694,012 | +0.02(+0.02%) |
Feb 27, 2024 | 92.93 | 92.94 | 92.75 | 92.91 | 3,982,327 | +0.07(+0.07%) |
Feb 26, 2024 | 93.19 | 93.19 | 92.80 | 92.84 | 4,517,597 | -0.29(-0.31%) |
Feb 23, 2024 | 93.18 | 93.26 | 93.06 | 93.13 | 3,528,341 | +0.05(+0.05%) |
Feb 22, 2024 | 92.93 | 93.10 | 92.86 | 93.08 | 6,934,361 | +0.43(+0.47%) |
Feb 21, 2024 | 92.79 | 92.86 | 92.49 | 92.65 | 3,827,432 | -0.15(-0.16%) |
Feb 20, 2024 | 92.60 | 92.86 | 92.48 | 92.79 | 4,257,279 | +0.16(+0.17%) |
Feb 16, 2024 | 92.64 | 92.69 | 92.47 | 92.64 | 4,541,680 | -0.22(-0.23%) |
Feb 15, 2024 | 92.71 | 92.97 | 92.63 | 92.85 | 5,524,311 | +0.26(+0.28%) |
Feb 14, 2024 | 92.39 | 92.70 | 92.38 | 92.60 | 6,157,581 | +0.38(+0.42%) |
Feb 13, 2024 | 92.22 | 92.44 | 92.04 | 92.21 | 7,570,739 | -0.75(-0.80%) |
Feb 12, 2024 | 93.00 | 93.28 | 92.92 | 92.96 | 4,770,771 | -0.22(-0.23%) |
Feb 09, 2024 | 93.05 | 93.25 | 92.89 | 93.18 | 8,141,298 | +0.21(+0.22%) |
Feb 08, 2024 | 92.95 | 93.07 | 92.85 | 92.97 | 5,087,604 | +0.02(+0.02%) |
Feb 07, 2024 | 93.03 | 93.08 | 92.75 | 92.95 | 5,759,560 | +0.14(+0.15%) |
Feb 06, 2024 | 92.52 | 92.96 | 92.52 | 92.81 | 6,367,761 | +0.37(+0.40%) |
Feb 05, 2024 | 92.66 | 92.66 | 92.26 | 92.44 | 7,567,406 | -0.44(-0.48%) |
Feb 02, 2024 | 92.70 | 93.01 | 92.70 | 92.88 | 7,180,334 | -0.36(-0.39%) |
Feb 01, 2024 | 93.06 | 93.39 | 92.79 | 93.25 | 7,306,959 | +0.47(+0.51%) |
Jan 31, 2024 | 93.03 | 93.29 | 92.71 | 92.77 | 8,939,236 | -0.25(-0.27%) |
Jan 30, 2024 | 93.15 | 93.21 | 92.82 | 93.03 | 4,317,670 | -0.15(-0.16%) |
Jan 29, 2024 | 93.03 | 93.25 | 92.87 | 93.17 | 4,894,236 | +0.26(+0.28%) |
Jan 26, 2024 | 93.01 | 93.12 | 92.91 | 92.91 | 5,037,353 | -0.12(-0.13%) |
Jan 25, 2024 | 92.68 | 93.03 | 92.54 | 93.03 | 5,404,684 | +0.68(+0.74%) |
Jan 24, 2024 | 92.60 | 92.70 | 92.22 | 92.34 | 4,588,117 | -0.05(-0.05%) |
Jan 23, 2024 | 92.46 | 92.48 | 92.21 | 92.39 | 6,512,353 | -0.06(-0.06%) |
Jan 22, 2024 | 92.43 | 92.67 | 92.36 | 92.45 | 4,447,618 | +0.16(+0.17%) |
Jan 19, 2024 | 92.25 | 92.33 | 91.89 | 92.29 | 6,571,318 | +0.10(+0.11%) |
Jan 18, 2024 | 92.15 | 92.22 | 91.99 | 92.19 | 5,120,728 | +0.16(+0.17%) |
Jan 17, 2024 | 92.17 | 92.17 | 91.85 | 92.04 | 5,936,615 | -0.35(-0.38%) |
Jan 16, 2024 | 92.80 | 92.84 | 92.31 | 92.39 | 6,327,860 | -0.63(-0.67%) |
Jan 12, 2024 | 93.05 | 93.27 | 92.90 | 93.02 | 5,030,892 | +0.14(+0.15%) |
Jan 11, 2024 | 92.65 | 92.91 | 92.38 | 92.88 | 8,241,883 | +0.23(+0.25%) |
Jan 10, 2024 | 92.60 | 92.75 | 92.52 | 92.64 | 8,503,893 | +0.20(+0.21%) |
Jan 09, 2024 | 92.16 | 92.55 | 92.09 | 92.45 | 5,575,653 | +0.16(+0.17%) |
Jan 08, 2024 | 91.77 | 92.37 | 91.77 | 92.29 | 4,675,677 | +0.49(+0.53%) |
Jan 05, 2024 | 91.53 | 92.12 | 91.53 | 91.80 | 5,928,422 | +0.12(+0.13%) |
Jan 04, 2024 | 91.89 | 91.99 | 91.66 | 91.69 | 3,930,586 | -0.36(-0.39%) |
Jan 03, 2024 | 91.69 | 92.24 | 91.63 | 92.05 | 7,078,090 | -0.30(-0.33%) |
Jan 02, 2024 | 92.29 | 92.45 | 92.22 | 92.35 | 6,598,646 | -0.28(-0.31%) |
Dec 29, 2023 | 92.86 | 93.17 | 92.63 | 92.63 | 4,930,398 | -0.32(-0.35%) |
Dec 28, 2023 | 93.26 | 93.28 | 92.82 | 92.96 | 3,425,063 | -0.33(-0.36%) |
Dec 27, 2023 | 93.04 | 93.48 | 92.91 | 93.29 | 3,781,805 | +0.39(+0.42%) |
Dec 26, 2023 | 92.74 | 92.94 | 92.74 | 92.90 | 1,706,519 | +0.19(+0.20%) |
Dec 22, 2023 | 93.00 | 93.05 | 92.67 | 92.71 | 3,603,673 | -0.09(-0.09%) |
Dec 21, 2023 | 92.79 | 92.91 | 92.52 | 92.80 | 5,488,036 | +0.42(+0.46%) |
Dec 20, 2023 | 92.50 | 92.81 | 92.38 | 92.38 | 4,641,368 | -0.03(-0.03%) |
Dec 19, 2023 | 92.18 | 92.50 | 92.18 | 92.41 | 4,469,950 | +0.30(+0.33%) |
Dec 18, 2023 | 92.21 | 92.26 | 91.79 | 92.11 | 6,042,622 | +0.08(+0.08%) |
Dec 15, 2023 | 92.16 | 92.19 | 91.80 | 92.03 | 7,288,750 | -0.18(-0.20%) |
Dec 14, 2023 | 92.27 | 92.53 | 92.04 | 92.22 | 9,635,253 | +0.45(+0.49%) |
Dec 13, 2023 | 90.52 | 91.78 | 90.50 | 91.77 | 8,620,402 | +1.34(+1.48%) |
Dec 12, 2023 | 90.19 | 90.47 | 89.96 | 90.43 | 8,514,566 | +0.24(+0.27%) |
Dec 11, 2023 | 90.18 | 90.22 | 89.92 | 90.18 | 4,933,120 | -0.07(-0.08%) |
Dec 08, 2023 | 90.06 | 90.30 | 90.02 | 90.25 | 7,307,799 | -0.15(-0.16%) |
Dec 07, 2023 | 90.37 | 90.56 | 90.31 | 90.40 | 6,276,723 | +0.16(+0.17%) |
Dec 06, 2023 | 90.39 | 90.45 | 90.21 | 90.24 | 4,392,518 | -0.04(-0.04%) |
Dec 05, 2023 | 90.01 | 90.32 | 90.01 | 90.28 | 3,987,225 | +0.13(+0.14%) |
Dec 04, 2023 | 89.83 | 90.20 | 89.83 | 90.15 | 4,016,291 | -0.22(-0.25%) |