Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 89.24 | 89.24 | 88.07 | 88.70 | 4,804,322 | +1.08(+1.24%) |
Feb 28, 2024 | 86.14 | 87.97 | 86.02 | 87.62 | 1,861,207 | +0.86(+0.99%) |
Feb 27, 2024 | 87.32 | 87.53 | 86.57 | 86.76 | 1,307,305 | -0.26(-0.30%) |
Feb 26, 2024 | 86.99 | 87.71 | 86.63 | 87.02 | 1,260,126 | +0.03(+0.03%) |
Feb 23, 2024 | 86.18 | 87.17 | 85.56 | 86.99 | 1,610,426 | +1.36(+1.59%) |
Feb 22, 2024 | 85.26 | 86.18 | 84.88 | 85.63 | 1,746,590 | +1.42(+1.69%) |
Feb 21, 2024 | 84.65 | 84.65 | 83.41 | 84.20 | 1,374,325 | -0.86(-1.01%) |
Feb 20, 2024 | 84.87 | 85.53 | 84.41 | 85.06 | 1,553,684 | -0.25(-0.29%) |
Feb 16, 2024 | 86.85 | 87.09 | 85.24 | 85.31 | 1,201,116 | -1.55(-1.79%) |
Feb 15, 2024 | 87.37 | 88.16 | 86.04 | 86.86 | 1,692,280 | -0.49(-0.56%) |
Feb 14, 2024 | 87.45 | 87.85 | 86.96 | 87.35 | 1,543,348 | +0.52(+0.60%) |
Feb 13, 2024 | 88.52 | 88.68 | 86.16 | 86.83 | 1,318,413 | -3.40(-3.77%) |
Feb 12, 2024 | 89.54 | 90.52 | 89.41 | 90.23 | 1,468,514 | +0.81(+0.90%) |
Feb 09, 2024 | 88.65 | 89.92 | 88.36 | 89.43 | 1,412,279 | +0.93(+1.05%) |
Feb 08, 2024 | 87.07 | 89.07 | 86.79 | 88.50 | 1,392,347 | +1.68(+1.94%) |
Feb 07, 2024 | 87.48 | 87.57 | 86.38 | 86.82 | 1,235,326 | -0.37(-0.42%) |
Feb 06, 2024 | 87.22 | 87.47 | 86.36 | 87.19 | 1,127,569 | +0.40(+0.46%) |
Feb 05, 2024 | 87.21 | 87.26 | 86.00 | 86.79 | 1,347,957 | -0.64(-0.73%) |
Feb 02, 2024 | 87.00 | 87.97 | 86.52 | 87.43 | 861,304 | +0.39(+0.45%) |
Feb 01, 2024 | 86.63 | 87.26 | 86.06 | 87.04 | 946,635 | +0.25(+0.29%) |
Jan 31, 2024 | 88.08 | 88.23 | 86.70 | 86.79 | 1,657,049 | -1.74(-1.97%) |
Jan 30, 2024 | 88.53 | 89.33 | 88.26 | 88.53 | 1,704,291 | +0.46(+0.52%) |
Jan 29, 2024 | 87.65 | 88.09 | 87.15 | 88.07 | 1,142,887 | +0.43(+0.49%) |
Jan 26, 2024 | 88.84 | 88.85 | 87.23 | 87.65 | 1,559,453 | -1.17(-1.32%) |
Jan 25, 2024 | 88.78 | 88.91 | 88.39 | 88.82 | 1,070,801 | +0.55(+0.62%) |
Jan 24, 2024 | 88.48 | 89.07 | 87.94 | 88.27 | 1,435,049 | +0.53(+0.60%) |
Jan 23, 2024 | 88.18 | 88.49 | 87.57 | 87.75 | 1,848,508 | -0.46(-0.52%) |
Jan 22, 2024 | 88.29 | 88.52 | 87.75 | 88.20 | 1,427,616 | +0.81(+0.92%) |
Jan 19, 2024 | 86.35 | 87.66 | 86.00 | 87.40 | 5,428,708 | +1.34(+1.56%) |
Jan 18, 2024 | 85.89 | 86.09 | 84.64 | 86.05 | 1,701,219 | +1.03(+1.21%) |
Jan 17, 2024 | 85.14 | 85.36 | 84.17 | 85.03 | 1,768,905 | -0.53(-0.62%) |
Jan 16, 2024 | 85.23 | 85.82 | 84.41 | 85.56 | 2,332,434 | -0.71(-0.82%) |
Jan 12, 2024 | 86.87 | 87.14 | 85.93 | 86.26 | 1,240,647 | -0.28(-0.32%) |
Jan 11, 2024 | 86.24 | 87.00 | 85.42 | 86.54 | 1,354,458 | +0.29(+0.33%) |
Jan 10, 2024 | 85.86 | 86.52 | 85.61 | 86.25 | 1,234,789 | +0.59(+0.69%) |
Jan 09, 2024 | 84.94 | 85.91 | 84.66 | 85.67 | 1,692,211 | +0.09(+0.10%) |
Jan 08, 2024 | 83.46 | 85.61 | 83.23 | 85.58 | 1,830,345 | +0.91(+1.07%) |
Jan 05, 2024 | 85.45 | 86.09 | 84.62 | 84.67 | 1,493,552 | -0.99(-1.15%) |
Jan 04, 2024 | 85.34 | 86.19 | 85.29 | 85.66 | 1,376,921 | +0.25(+0.29%) |
Jan 03, 2024 | 85.30 | 86.08 | 85.01 | 85.41 | 1,843,903 | +0.10(+0.12%) |
Jan 02, 2024 | 86.28 | 86.40 | 85.17 | 85.31 | 1,912,137 | -1.93(-2.21%) |
Dec 29, 2023 | 87.13 | 87.61 | 86.61 | 87.24 | 1,181,499 | -0.05(-0.06%) |
Dec 28, 2023 | 87.65 | 87.83 | 87.11 | 87.29 | 972,854 | -0.39(-0.44%) |
Dec 27, 2023 | 88.43 | 88.73 | 87.50 | 87.67 | 734,448 | -0.77(-0.87%) |
Dec 26, 2023 | 88.43 | 88.72 | 88.25 | 88.44 | 530,938 | -0.02(-0.02%) |
Dec 22, 2023 | 88.99 | 89.05 | 88.08 | 88.46 | 837,157 | -0.15(-0.17%) |
Dec 21, 2023 | 88.58 | 88.69 | 87.74 | 88.61 | 1,125,950 | +0.61(+0.70%) |
Dec 20, 2023 | 89.32 | 89.74 | 87.97 | 88.00 | 1,432,030 | -1.68(-1.88%) |
Dec 19, 2023 | 89.05 | 89.71 | 88.64 | 89.68 | 1,885,731 | +0.92(+1.04%) |
Dec 18, 2023 | 87.86 | 89.05 | 87.70 | 88.76 | 2,195,936 | +0.77(+0.88%) |
Dec 15, 2023 | 88.03 | 88.22 | 87.05 | 87.99 | 6,056,945 | -0.29(-0.33%) |
Dec 14, 2023 | 88.85 | 89.26 | 87.58 | 88.28 | 3,188,745 | -0.33(-0.37%) |
Dec 13, 2023 | 87.33 | 88.75 | 86.85 | 88.60 | 3,542,750 | +1.33(+1.52%) |
Dec 12, 2023 | 89.06 | 89.20 | 87.08 | 87.28 | 2,154,224 | -1.53(-1.73%) |
Dec 11, 2023 | 88.56 | 89.65 | 88.29 | 88.81 | 2,235,018 | +0.36(+0.40%) |
Dec 08, 2023 | 88.15 | 89.28 | 88.00 | 88.45 | 1,651,363 | +0.31(+0.35%) |
Dec 07, 2023 | 88.77 | 89.54 | 87.97 | 88.15 | 2,183,596 | -0.32(-0.36%) |
Dec 06, 2023 | 90.05 | 90.43 | 88.30 | 88.46 | 2,305,429 | -1.17(-1.30%) |
Dec 05, 2023 | 89.37 | 89.90 | 89.06 | 89.63 | 1,926,286 | +0.27(+0.30%) |
Dec 04, 2023 | 89.91 | 90.01 | 88.49 | 89.37 | 2,476,595 | -0.96(-1.06%) |