Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 93.93 | 94.24 | 93.09 | 93.64 | 290,583 | +0.20(+0.21%) |
Feb 28, 2024 | 92.70 | 93.51 | 92.34 | 93.44 | 255,949 | +0.58(+0.62%) |
Feb 27, 2024 | 93.45 | 93.70 | 92.47 | 92.87 | 277,188 | -0.18(-0.19%) |
Feb 26, 2024 | 93.45 | 94.15 | 92.68 | 93.05 | 429,859 | -0.72(-0.76%) |
Feb 23, 2024 | 92.97 | 93.84 | 92.56 | 93.76 | 321,057 | +1.13(+1.21%) |
Feb 22, 2024 | 91.82 | 92.70 | 91.63 | 92.64 | 505,417 | +0.84(+0.91%) |
Feb 21, 2024 | 91.69 | 92.02 | 90.77 | 91.80 | 340,970 | +0.12(+0.13%) |
Feb 20, 2024 | 91.40 | 91.85 | 90.99 | 91.68 | 289,564 | -0.10(-0.11%) |
Feb 16, 2024 | 92.16 | 92.46 | 91.65 | 91.78 | 550,954 | -0.57(-0.61%) |
Feb 15, 2024 | 91.51 | 92.70 | 91.31 | 92.35 | 508,686 | +1.53(+1.69%) |
Feb 14, 2024 | 91.13 | 91.13 | 89.74 | 90.82 | 446,994 | +0.26(+0.29%) |
Feb 13, 2024 | 90.87 | 92.28 | 89.75 | 90.56 | 446,346 | -1.73(-1.88%) |
Feb 12, 2024 | 90.45 | 92.91 | 90.45 | 92.29 | 350,121 | +1.83(+2.03%) |
Feb 09, 2024 | 91.01 | 91.33 | 90.24 | 90.46 | 429,255 | -0.57(-0.62%) |
Feb 08, 2024 | 90.36 | 91.54 | 89.22 | 91.03 | 751,407 | +0.72(+0.79%) |
Feb 07, 2024 | 90.27 | 90.91 | 89.41 | 90.31 | 359,781 | +0.29(+0.32%) |
Feb 06, 2024 | 90.59 | 90.97 | 89.54 | 90.02 | 335,923 | -0.50(-0.55%) |
Feb 05, 2024 | 90.64 | 91.34 | 89.93 | 90.52 | 548,968 | -0.67(-0.73%) |
Feb 02, 2024 | 93.59 | 93.59 | 90.09 | 91.18 | 761,613 | -2.89(-3.07%) |
Feb 01, 2024 | 96.33 | 96.33 | 92.24 | 94.07 | 1,162,115 | +0.84(+0.90%) |
Jan 31, 2024 | 89.37 | 95.82 | 89.37 | 93.24 | 3,166,482 | +12.80(+15.91%) |
Jan 30, 2024 | 79.87 | 80.86 | 79.67 | 80.44 | 660,722 | +0.00(+0.00%) |
Jan 29, 2024 | 80.14 | 80.73 | 79.66 | 80.44 | 464,174 | +0.29(+0.36%) |
Jan 26, 2024 | 80.08 | 80.96 | 79.73 | 80.15 | 458,410 | +0.86(+1.08%) |
Jan 25, 2024 | 78.70 | 79.30 | 78.04 | 79.29 | 378,474 | +1.26(+1.62%) |
Jan 24, 2024 | 78.95 | 78.95 | 77.71 | 78.03 | 297,786 | -0.70(-0.89%) |
Jan 23, 2024 | 79.48 | 79.97 | 78.42 | 78.73 | 328,401 | +0.17(+0.22%) |
Jan 22, 2024 | 78.70 | 79.23 | 78.11 | 78.56 | 554,079 | -0.14(-0.18%) |
Jan 19, 2024 | 78.53 | 78.85 | 77.29 | 78.70 | 393,878 | +0.35(+0.44%) |
Jan 18, 2024 | 78.43 | 78.45 | 77.46 | 78.35 | 465,126 | +0.23(+0.29%) |
Jan 17, 2024 | 77.94 | 79.07 | 77.68 | 78.12 | 611,663 | -0.92(-1.16%) |
Jan 16, 2024 | 80.36 | 80.76 | 78.99 | 79.03 | 2,496,661 | -1.92(-2.37%) |
Jan 12, 2024 | 82.90 | 82.90 | 80.82 | 80.96 | 300,087 | -0.80(-0.97%) |
Jan 11, 2024 | 81.18 | 81.88 | 80.22 | 81.75 | 316,948 | +0.46(+0.56%) |
Jan 10, 2024 | 80.23 | 81.32 | 79.95 | 81.30 | 311,371 | +0.56(+0.69%) |
Jan 09, 2024 | 80.12 | 80.76 | 79.80 | 80.74 | 305,064 | -0.13(-0.16%) |
Jan 08, 2024 | 79.28 | 81.12 | 79.20 | 80.87 | 380,911 | +1.43(+1.81%) |
Jan 05, 2024 | 78.67 | 80.62 | 78.67 | 79.43 | 556,199 | +0.34(+0.43%) |
Jan 04, 2024 | 80.82 | 80.86 | 79.04 | 79.09 | 502,613 | -1.74(-2.16%) |
Jan 03, 2024 | 82.56 | 82.81 | 80.66 | 80.84 | 429,056 | -2.52(-3.02%) |
Jan 02, 2024 | 83.19 | 84.74 | 82.69 | 83.36 | 781,838 | -0.61(-0.72%) |
Dec 29, 2023 | 84.05 | 84.58 | 83.59 | 83.96 | 412,529 | -0.59(-0.69%) |
Dec 28, 2023 | 84.44 | 84.81 | 84.38 | 84.55 | 362,402 | -0.04(-0.05%) |
Dec 27, 2023 | 84.85 | 84.98 | 84.37 | 84.59 | 531,388 | -0.33(-0.39%) |
Dec 26, 2023 | 85.07 | 85.33 | 84.60 | 84.92 | 378,506 | -0.12(-0.14%) |
Dec 22, 2023 | 85.43 | 86.16 | 84.82 | 85.04 | 416,442 | +0.14(+0.16%) |
Dec 21, 2023 | 84.99 | 85.31 | 84.24 | 84.90 | 372,497 | +0.55(+0.65%) |
Dec 20, 2023 | 85.86 | 86.24 | 84.28 | 84.35 | 478,008 | -1.42(-1.66%) |
Dec 19, 2023 | 85.43 | 86.03 | 85.43 | 85.78 | 299,381 | +0.97(+1.14%) |
Dec 18, 2023 | 85.54 | 85.54 | 84.61 | 84.81 | 515,558 | -0.09(-0.11%) |
Dec 15, 2023 | 87.06 | 87.18 | 84.58 | 84.90 | 1,211,802 | -1.98(-2.28%) |
Dec 14, 2023 | 87.09 | 89.17 | 86.56 | 86.88 | 765,479 | +0.86(+1.00%) |
Dec 13, 2023 | 81.45 | 86.20 | 81.45 | 86.03 | 652,281 | +4.24(+5.19%) |
Dec 12, 2023 | 82.47 | 82.47 | 81.50 | 81.78 | 301,396 | -0.67(-0.81%) |
Dec 11, 2023 | 82.85 | 83.16 | 82.07 | 82.45 | 314,266 | -0.68(-0.81%) |
Dec 08, 2023 | 83.51 | 84.39 | 82.90 | 83.13 | 438,841 | -0.04(-0.05%) |
Dec 07, 2023 | 82.04 | 83.44 | 81.68 | 83.17 | 502,895 | +1.36(+1.67%) |
Dec 06, 2023 | 81.87 | 82.85 | 81.72 | 81.80 | 423,209 | +0.43(+0.53%) |
Dec 05, 2023 | 81.45 | 82.28 | 81.06 | 81.37 | 639,549 | -0.60(-0.73%) |
Dec 04, 2023 | 81.70 | 82.50 | 81.62 | 81.97 | 383,584 | +0.05(+0.06%) |