Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 93.58 | 93.81 | 93.56 | 93.70 | 11,984,529 | +0.19(+0.20%) |
Feb 28, 2024 | 93.28 | 93.51 | 93.22 | 93.51 | 5,323,151 | +0.34(+0.36%) |
Feb 27, 2024 | 93.24 | 93.40 | 93.11 | 93.17 | 7,582,386 | -0.21(-0.22%) |
Feb 26, 2024 | 93.53 | 93.54 | 93.16 | 93.38 | 6,453,022 | -0.14(-0.15%) |
Feb 23, 2024 | 93.12 | 93.59 | 93.12 | 93.52 | 6,462,538 | +0.43(+0.46%) |
Feb 22, 2024 | 93.05 | 93.27 | 92.92 | 93.09 | 8,735,474 | +0.01(+0.01%) |
Feb 21, 2024 | 93.45 | 93.50 | 93.02 | 93.08 | 6,469,797 | -0.30(-0.32%) |
Feb 20, 2024 | 93.41 | 93.60 | 93.37 | 93.38 | 8,325,577 | +0.16(+0.17%) |
Feb 16, 2024 | 93.08 | 93.26 | 93.03 | 93.22 | 7,187,318 | -0.41(-0.44%) |
Feb 15, 2024 | 93.78 | 93.88 | 93.50 | 93.63 | 6,821,284 | +0.26(+0.28%) |
Feb 14, 2024 | 93.12 | 93.53 | 93.12 | 93.37 | 9,029,540 | +0.35(+0.37%) |
Feb 13, 2024 | 93.36 | 93.44 | 93.00 | 93.02 | 12,029,399 | -1.03(-1.10%) |
Feb 12, 2024 | 94.05 | 94.16 | 93.88 | 94.05 | 7,049,371 | +0.09(+0.10%) |
Feb 09, 2024 | 93.91 | 94.05 | 93.88 | 93.97 | 8,539,950 | -0.17(-0.18%) |
Feb 08, 2024 | 94.23 | 94.31 | 94.05 | 94.13 | 7,851,602 | -0.31(-0.33%) |
Feb 07, 2024 | 94.44 | 94.82 | 94.41 | 94.44 | 8,667,896 | -0.17(-0.18%) |
Feb 06, 2024 | 94.21 | 94.70 | 94.18 | 94.61 | 9,379,105 | +0.51(+0.54%) |
Feb 05, 2024 | 94.37 | 94.46 | 94.00 | 94.10 | 12,215,548 | -0.92(-0.97%) |
Feb 02, 2024 | 95.21 | 95.37 | 94.85 | 95.03 | 13,906,952 | -1.25(-1.30%) |
Feb 01, 2024 | 96.06 | 96.57 | 95.81 | 96.28 | 33,559,272 | +0.59(+0.62%) |
Jan 31, 2024 | 95.32 | 95.70 | 95.22 | 95.69 | 15,905,112 | +0.79(+0.84%) |
Jan 30, 2024 | 94.93 | 94.98 | 94.39 | 94.90 | 7,324,245 | +0.13(+0.14%) |
Jan 29, 2024 | 94.49 | 94.86 | 94.42 | 94.77 | 7,004,172 | +0.57(+0.60%) |
Jan 26, 2024 | 94.29 | 94.29 | 94.08 | 94.20 | 9,208,166 | -0.17(-0.18%) |
Jan 25, 2024 | 94.29 | 94.40 | 94.14 | 94.37 | 12,280,475 | +0.41(+0.43%) |
Jan 24, 2024 | 94.58 | 94.61 | 93.90 | 93.96 | 9,796,277 | -0.27(-0.28%) |
Jan 23, 2024 | 94.24 | 94.26 | 94.11 | 94.23 | 6,488,753 | -0.24(-0.25%) |
Jan 22, 2024 | 94.52 | 94.63 | 94.39 | 94.47 | 9,910,611 | +0.29(+0.31%) |
Jan 19, 2024 | 94.02 | 94.20 | 93.79 | 94.18 | 17,853,640 | +0.01(+0.01%) |
Jan 18, 2024 | 94.34 | 94.41 | 94.07 | 94.17 | 8,981,143 | -0.21(-0.22%) |
Jan 17, 2024 | 94.41 | 94.47 | 94.19 | 94.38 | 9,244,464 | -0.31(-0.32%) |
Jan 16, 2024 | 95.07 | 95.19 | 94.55 | 94.69 | 9,926,331 | -0.77(-0.81%) |
Jan 12, 2024 | 95.46 | 95.71 | 95.26 | 95.46 | 8,537,744 | +0.26(+0.27%) |
Jan 11, 2024 | 94.84 | 95.27 | 94.71 | 95.20 | 10,388,386 | +0.51(+0.53%) |
Jan 10, 2024 | 95.03 | 95.09 | 94.68 | 94.70 | 9,286,827 | -0.15(-0.16%) |
Jan 09, 2024 | 94.76 | 94.99 | 94.76 | 94.85 | 7,420,045 | -0.04(-0.04%) |
Jan 08, 2024 | 94.63 | 95.19 | 94.59 | 94.89 | 7,101,362 | +0.32(+0.34%) |
Jan 05, 2024 | 94.57 | 95.25 | 94.50 | 94.57 | 10,081,504 | -0.35(-0.37%) |
Jan 04, 2024 | 94.93 | 95.06 | 94.82 | 94.92 | 7,413,974 | -0.58(-0.60%) |
Jan 03, 2024 | 94.85 | 95.57 | 94.76 | 95.49 | 11,129,319 | +0.23(+0.24%) |
Jan 02, 2024 | 95.16 | 95.38 | 95.15 | 95.26 | 9,519,421 | -0.36(-0.37%) |
Dec 29, 2023 | 95.58 | 95.87 | 95.52 | 95.62 | 7,883,405 | -0.24(-0.25%) |
Dec 28, 2023 | 96.03 | 96.19 | 95.76 | 95.86 | 4,897,258 | -0.17(-0.18%) |
Dec 27, 2023 | 95.69 | 96.07 | 95.62 | 96.03 | 7,436,734 | +0.74(+0.78%) |
Dec 26, 2023 | 95.19 | 95.38 | 95.17 | 95.29 | 3,376,215 | +0.06(+0.06%) |
Dec 22, 2023 | 95.50 | 95.51 | 95.09 | 95.23 | 5,006,436 | -0.09(-0.09%) |
Dec 21, 2023 | 95.67 | 95.73 | 95.19 | 95.32 | 9,029,911 | -0.15(-0.16%) |
Dec 20, 2023 | 95.22 | 95.53 | 95.02 | 95.47 | 12,785,306 | +0.47(+0.49%) |
Dec 19, 2023 | 94.98 | 95.18 | 94.93 | 95.00 | 9,137,816 | +0.18(+0.19%) |
Dec 18, 2023 | 94.85 | 94.86 | 94.67 | 94.82 | 8,721,779 | -0.21(-0.22%) |
Dec 15, 2023 | 94.93 | 95.18 | 94.88 | 95.03 | 9,501,992 | -0.08(-0.08%) |
Dec 14, 2023 | 94.81 | 95.30 | 94.76 | 95.11 | 32,698,990 | +0.78(+0.83%) |
Dec 13, 2023 | 93.22 | 94.44 | 93.15 | 94.33 | 16,364,450 | +1.38(+1.49%) |
Dec 12, 2023 | 92.74 | 93.00 | 92.64 | 92.94 | 7,342,744 | +0.20(+0.21%) |
Dec 11, 2023 | 92.54 | 92.79 | 92.35 | 92.75 | 10,621,749 | +0.01(+0.01%) |
Dec 08, 2023 | 92.82 | 92.93 | 92.52 | 92.74 | 14,015,552 | -0.60(-0.65%) |
Dec 07, 2023 | 93.28 | 93.63 | 93.24 | 93.34 | 13,909,115 | -0.14(-0.15%) |
Dec 06, 2023 | 93.30 | 93.57 | 93.19 | 93.48 | 14,206,150 | +0.38(+0.41%) |
Dec 05, 2023 | 92.84 | 93.19 | 92.78 | 93.09 | 25,784,964 | +0.65(+0.70%) |
Dec 04, 2023 | 92.47 | 92.68 | 92.24 | 92.44 | 16,616,530 | -0.39(-0.41%) |