Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 93.20 | 93.20 | 91.03 | 92.28 | 122,574 | +0.43(+0.47%) |
Feb 28, 2024 | 92.28 | 93.11 | 90.62 | 91.85 | 182,018 | -0.25(-0.27%) |
Feb 27, 2024 | 91.41 | 96.72 | 90.00 | 92.10 | 391,365 | +4.77(+5.46%) |
Feb 26, 2024 | 85.94 | 89.19 | 85.94 | 87.33 | 386,781 | -1.77(-1.99%) |
Feb 23, 2024 | 89.83 | 90.32 | 88.89 | 89.10 | 97,202 | -0.90(-1.00%) |
Feb 22, 2024 | 90.92 | 91.70 | 89.27 | 90.00 | 120,237 | -1.44(-1.57%) |
Feb 21, 2024 | 91.12 | 91.44 | 89.88 | 91.44 | 70,734 | -0.18(-0.20%) |
Feb 20, 2024 | 93.22 | 93.98 | 91.33 | 91.62 | 84,814 | -2.68(-2.84%) |
Feb 16, 2024 | 93.96 | 96.83 | 93.48 | 94.30 | 101,619 | +0.46(+0.49%) |
Feb 15, 2024 | 92.38 | 94.56 | 92.31 | 93.84 | 73,835 | +1.56(+1.69%) |
Feb 14, 2024 | 91.41 | 92.28 | 90.69 | 92.28 | 53,578 | +1.86(+2.06%) |
Feb 13, 2024 | 93.66 | 94.42 | 89.47 | 90.42 | 167,290 | -5.10(-5.34%) |
Feb 12, 2024 | 94.45 | 97.22 | 93.67 | 95.52 | 123,321 | +1.28(+1.36%) |
Feb 09, 2024 | 90.91 | 94.53 | 90.29 | 94.24 | 136,608 | +3.33(+3.66%) |
Feb 08, 2024 | 86.70 | 90.92 | 86.17 | 90.91 | 211,646 | +4.13(+4.76%) |
Feb 07, 2024 | 87.96 | 88.37 | 86.60 | 86.78 | 106,557 | -0.62(-0.71%) |
Feb 06, 2024 | 88.85 | 89.41 | 87.24 | 87.40 | 89,880 | -1.71(-1.92%) |
Feb 05, 2024 | 88.01 | 89.33 | 87.97 | 89.11 | 80,947 | +0.23(+0.26%) |
Feb 02, 2024 | 87.61 | 89.00 | 87.61 | 88.88 | 79,521 | +0.39(+0.44%) |
Feb 01, 2024 | 86.61 | 88.49 | 86.61 | 88.49 | 95,943 | +1.89(+2.18%) |
Jan 31, 2024 | 88.39 | 89.33 | 86.43 | 86.60 | 88,496 | -1.58(-1.79%) |
Jan 30, 2024 | 88.52 | 90.12 | 88.00 | 88.18 | 64,846 | -0.77(-0.87%) |
Jan 29, 2024 | 89.40 | 90.70 | 87.39 | 88.95 | 168,924 | -0.55(-0.61%) |
Jan 26, 2024 | 89.00 | 89.54 | 88.15 | 89.50 | 98,464 | +0.56(+0.63%) |
Jan 25, 2024 | 90.54 | 90.88 | 88.13 | 88.94 | 72,031 | -1.17(-1.30%) |
Jan 24, 2024 | 91.64 | 91.64 | 89.46 | 90.11 | 73,739 | -0.53(-0.58%) |
Jan 23, 2024 | 92.38 | 92.38 | 90.41 | 90.64 | 77,180 | -0.85(-0.93%) |
Jan 22, 2024 | 91.92 | 92.24 | 90.97 | 91.49 | 79,425 | +0.30(+0.33%) |
Jan 19, 2024 | 91.03 | 91.33 | 89.69 | 91.19 | 60,006 | +0.65(+0.72%) |
Jan 18, 2024 | 90.07 | 90.59 | 88.53 | 90.54 | 70,011 | +0.84(+0.94%) |
Jan 17, 2024 | 88.59 | 90.86 | 88.59 | 89.70 | 94,293 | +0.21(+0.23%) |
Jan 16, 2024 | 86.64 | 89.70 | 86.45 | 89.49 | 162,137 | +2.50(+2.87%) |
Jan 12, 2024 | 89.61 | 90.00 | 86.30 | 86.99 | 114,231 | -1.64(-1.85%) |
Jan 11, 2024 | 88.35 | 89.02 | 88.00 | 88.63 | 90,008 | +0.01(+0.01%) |
Jan 10, 2024 | 88.87 | 88.87 | 87.89 | 88.62 | 57,454 | -0.62(-0.69%) |
Jan 09, 2024 | 89.76 | 90.17 | 89.03 | 89.24 | 52,790 | -1.52(-1.67%) |
Jan 08, 2024 | 88.66 | 90.91 | 88.66 | 90.76 | 59,882 | +2.50(+2.83%) |
Jan 05, 2024 | 89.43 | 90.11 | 88.22 | 88.26 | 67,180 | -1.65(-1.84%) |
Jan 04, 2024 | 91.11 | 91.11 | 89.28 | 89.91 | 100,793 | -0.73(-0.81%) |
Jan 03, 2024 | 92.99 | 93.28 | 90.62 | 90.64 | 70,957 | -2.59(-2.78%) |
Jan 02, 2024 | 92.64 | 95.19 | 92.64 | 93.23 | 84,130 | +0.38(+0.41%) |
Dec 29, 2023 | 94.04 | 94.04 | 92.13 | 92.85 | 99,153 | -1.56(-1.65%) |
Dec 28, 2023 | 95.16 | 96.06 | 94.00 | 94.41 | 101,025 | -1.11(-1.16%) |
Dec 27, 2023 | 97.02 | 97.04 | 95.00 | 95.52 | 90,507 | -1.40(-1.44%) |
Dec 26, 2023 | 96.93 | 97.28 | 95.57 | 96.92 | 62,822 | +0.57(+0.59%) |
Dec 22, 2023 | 96.61 | 97.31 | 95.76 | 96.35 | 53,577 | -0.08(-0.08%) |
Dec 21, 2023 | 95.20 | 96.47 | 94.45 | 96.43 | 53,419 | +1.77(+1.87%) |
Dec 20, 2023 | 96.00 | 97.37 | 94.64 | 94.66 | 68,776 | -1.34(-1.40%) |
Dec 19, 2023 | 95.21 | 96.72 | 95.08 | 96.00 | 85,176 | +1.56(+1.65%) |
Dec 18, 2023 | 93.61 | 94.59 | 92.90 | 94.44 | 83,835 | +1.68(+1.81%) |
Dec 15, 2023 | 96.00 | 96.25 | 92.62 | 92.76 | 452,923 | -3.22(-3.35%) |
Dec 14, 2023 | 97.52 | 97.65 | 95.36 | 95.98 | 95,384 | -0.88(-0.91%) |
Dec 13, 2023 | 94.33 | 96.90 | 93.81 | 96.86 | 69,715 | +2.45(+2.60%) |
Dec 12, 2023 | 93.50 | 94.82 | 92.85 | 94.41 | 64,131 | +1.79(+1.93%) |
Dec 11, 2023 | 92.19 | 92.76 | 90.82 | 92.62 | 60,679 | +0.89(+0.97%) |
Dec 08, 2023 | 89.27 | 91.87 | 87.75 | 91.73 | 90,994 | +2.38(+2.66%) |
Dec 07, 2023 | 90.57 | 90.57 | 88.85 | 89.35 | 79,407 | -0.74(-0.82%) |
Dec 06, 2023 | 92.00 | 93.05 | 89.69 | 90.09 | 71,266 | -1.61(-1.76%) |
Dec 05, 2023 | 90.98 | 91.85 | 90.10 | 91.70 | 63,169 | +0.23(+0.25%) |
Dec 04, 2023 | 88.91 | 91.74 | 88.91 | 91.47 | 81,246 | +1.89(+2.11%) |