Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 94.83 | 96.00 | 93.66 | 95.03 | 59,318 | +2.06(+2.22%) |
Feb 28, 2024 | 96.50 | 97.48 | 92.55 | 92.97 | 59,349 | -4.71(-4.82%) |
Feb 27, 2024 | 95.32 | 97.92 | 94.82 | 97.68 | 55,306 | +2.80(+2.95%) |
Feb 26, 2024 | 98.33 | 99.71 | 94.65 | 94.88 | 70,065 | -4.36(-4.39%) |
Feb 23, 2024 | 99.61 | 100.77 | 97.66 | 99.24 | 40,052 | -0.45(-0.45%) |
Feb 22, 2024 | 99.33 | 100.99 | 98.66 | 99.69 | 66,253 | +1.41(+1.43%) |
Feb 21, 2024 | 98.63 | 100.02 | 97.00 | 98.28 | 83,009 | -0.41(-0.42%) |
Feb 20, 2024 | 102.44 | 102.48 | 98.19 | 98.69 | 53,276 | -4.38(-4.25%) |
Feb 16, 2024 | 102.85 | 104.48 | 101.50 | 103.07 | 55,258 | -0.42(-0.41%) |
Feb 15, 2024 | 99.82 | 104.86 | 99.82 | 103.49 | 75,809 | +4.00(+4.02%) |
Feb 14, 2024 | 102.65 | 102.65 | 98.30 | 99.49 | 72,591 | -1.51(-1.50%) |
Feb 13, 2024 | 102.52 | 104.70 | 100.83 | 101.00 | 100,612 | -6.34(-5.91%) |
Feb 12, 2024 | 103.10 | 108.22 | 103.10 | 107.34 | 90,406 | +3.68(+3.55%) |
Feb 09, 2024 | 101.92 | 104.15 | 100.55 | 103.66 | 110,803 | +1.04(+1.01%) |
Feb 08, 2024 | 99.72 | 103.16 | 98.93 | 102.62 | 73,036 | +3.47(+3.50%) |
Feb 07, 2024 | 95.93 | 99.17 | 95.26 | 99.15 | 66,257 | +3.84(+4.03%) |
Feb 06, 2024 | 98.59 | 99.27 | 95.19 | 95.31 | 86,417 | -3.58(-3.62%) |
Feb 05, 2024 | 96.83 | 99.45 | 95.16 | 98.89 | 106,632 | +1.09(+1.11%) |
Feb 02, 2024 | 100.00 | 100.46 | 97.49 | 97.80 | 112,121 | -3.94(-3.87%) |
Feb 01, 2024 | 99.45 | 101.83 | 96.60 | 101.74 | 101,290 | +3.61(+3.68%) |
Jan 31, 2024 | 97.18 | 101.65 | 96.96 | 98.13 | 190,658 | +0.96(+0.99%) |
Jan 30, 2024 | 95.75 | 98.58 | 90.55 | 97.17 | 121,739 | +1.44(+1.50%) |
Jan 29, 2024 | 91.89 | 95.79 | 91.25 | 95.73 | 135,763 | +4.46(+4.89%) |
Jan 26, 2024 | 91.50 | 92.69 | 91.05 | 91.27 | 103,330 | +0.09(+0.10%) |
Jan 25, 2024 | 91.72 | 92.87 | 90.43 | 91.18 | 77,954 | +0.43(+0.47%) |
Jan 24, 2024 | 92.32 | 93.93 | 90.02 | 90.75 | 73,901 | +0.12(+0.13%) |
Jan 23, 2024 | 91.54 | 91.54 | 90.00 | 90.63 | 73,639 | +0.62(+0.69%) |
Jan 22, 2024 | 91.00 | 93.22 | 89.50 | 90.01 | 88,863 | -1.41(-1.54%) |
Jan 19, 2024 | 88.06 | 92.32 | 87.09 | 91.42 | 117,256 | +3.34(+3.79%) |
Jan 18, 2024 | 90.73 | 91.44 | 87.72 | 88.08 | 92,249 | -2.31(-2.56%) |
Jan 17, 2024 | 87.01 | 90.40 | 86.88 | 90.39 | 89,929 | +1.05(+1.18%) |
Jan 16, 2024 | 87.26 | 90.17 | 87.82 | 89.34 | 85,678 | +0.79(+0.89%) |
Jan 12, 2024 | 91.17 | 94.32 | 88.07 | 88.55 | 159,953 | -0.23(-0.26%) |
Jan 11, 2024 | 92.84 | 93.00 | 88.16 | 88.78 | 105,160 | -4.22(-4.54%) |
Jan 10, 2024 | 95.15 | 96.16 | 90.93 | 93.00 | 138,634 | -3.17(-3.30%) |
Jan 09, 2024 | 89.47 | 97.91 | 89.40 | 96.17 | 205,007 | +5.96(+6.61%) |
Jan 08, 2024 | 87.45 | 90.22 | 86.66 | 90.21 | 255,499 | +2.44(+2.78%) |
Jan 05, 2024 | 74.52 | 92.52 | 74.52 | 87.77 | 576,876 | +13.18(+17.67%) |
Jan 04, 2024 | 73.92 | 75.18 | 73.29 | 74.59 | 184,192 | +0.89(+1.21%) |
Jan 03, 2024 | 71.76 | 74.98 | 70.01 | 73.70 | 187,395 | +0.48(+0.66%) |
Jan 02, 2024 | 75.26 | 76.86 | 73.07 | 73.22 | 192,052 | -2.78(-3.66%) |
Dec 29, 2023 | 78.13 | 78.13 | 75.00 | 76.00 | 57,768 | -2.13(-2.73%) |
Dec 28, 2023 | 78.88 | 80.54 | 77.23 | 78.13 | 138,873 | -0.87(-1.10%) |
Dec 27, 2023 | 78.24 | 79.64 | 77.97 | 79.00 | 124,577 | +1.86(+2.41%) |
Dec 26, 2023 | 77.09 | 77.90 | 75.16 | 77.14 | 103,930 | +0.14(+0.18%) |
Dec 22, 2023 | 74.44 | 77.01 | 73.50 | 77.00 | 169,236 | +3.40(+4.62%) |
Dec 21, 2023 | 72.27 | 74.19 | 71.20 | 73.60 | 72,809 | +3.09(+4.38%) |
Dec 20, 2023 | 70.45 | 72.24 | 68.89 | 70.51 | 137,735 | +0.09(+0.13%) |
Dec 19, 2023 | 69.99 | 71.84 | 68.92 | 70.42 | 118,822 | +1.13(+1.63%) |
Dec 18, 2023 | 69.54 | 69.62 | 68.11 | 69.29 | 143,390 | +0.30(+0.43%) |
Dec 15, 2023 | 70.44 | 70.83 | 68.22 | 68.99 | 168,256 | -1.01(-1.44%) |
Dec 14, 2023 | 66.26 | 70.27 | 66.26 | 70.00 | 152,568 | +4.74(+7.26%) |
Dec 13, 2023 | 63.59 | 65.32 | 60.96 | 65.26 | 88,115 | +1.33(+2.08%) |
Dec 12, 2023 | 60.56 | 64.17 | 60.13 | 63.93 | 71,595 | +3.37(+5.56%) |
Dec 11, 2023 | 60.62 | 60.70 | 59.44 | 60.56 | 81,266 | -0.08(-0.13%) |
Dec 08, 2023 | 61.16 | 61.93 | 59.76 | 60.64 | 60,919 | -0.52(-0.85%) |
Dec 07, 2023 | 61.05 | 61.83 | 59.96 | 61.16 | 50,622 | +0.37(+0.61%) |
Dec 06, 2023 | 61.77 | 63.12 | 60.38 | 60.79 | 71,604 | -0.34(-0.56%) |
Dec 05, 2023 | 62.95 | 63.36 | 61.13 | 61.13 | 60,684 | -1.90(-3.01%) |
Dec 04, 2023 | 63.80 | 66.00 | 62.88 | 63.03 | 82,147 | -1.13(-1.76%) |