Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 93.79 | 94.38 | 93.27 | 94.19 | 11,303,137 | +1.89(+2.04%) |
Feb 28, 2024 | 93.06 | 93.26 | 92.07 | 92.30 | 5,660,726 | -1.12(-1.20%) |
Feb 27, 2024 | 93.61 | 93.95 | 92.90 | 93.42 | 5,396,759 | -0.15(-0.16%) |
Feb 26, 2024 | 94.64 | 94.85 | 93.54 | 93.57 | 7,096,595 | -1.33(-1.40%) |
Feb 23, 2024 | 95.16 | 96.20 | 94.86 | 94.90 | 6,897,399 | -0.16(-0.17%) |
Feb 22, 2024 | 94.18 | 95.35 | 93.43 | 95.06 | 8,185,087 | +0.75(+0.80%) |
Feb 21, 2024 | 93.15 | 95.04 | 93.06 | 94.30 | 8,347,441 | +1.55(+1.67%) |
Feb 20, 2024 | 92.66 | 93.41 | 92.36 | 92.76 | 8,970,063 | +0.24(+0.26%) |
Feb 16, 2024 | 92.40 | 93.47 | 92.05 | 92.52 | 5,781,022 | +0.00(+0.00%) |
Feb 15, 2024 | 93.32 | 93.53 | 92.30 | 92.52 | 8,942,467 | -0.84(-0.90%) |
Feb 14, 2024 | 93.37 | 93.76 | 93.05 | 93.36 | 5,551,707 | +0.20(+0.21%) |
Feb 13, 2024 | 94.14 | 94.84 | 92.69 | 93.16 | 8,199,221 | -1.59(-1.68%) |
Feb 12, 2024 | 96.19 | 96.41 | 94.66 | 94.75 | 9,310,862 | -1.82(-1.88%) |
Feb 09, 2024 | 95.59 | 97.25 | 95.56 | 96.57 | 9,456,792 | +0.70(+0.74%) |
Feb 08, 2024 | 94.38 | 95.96 | 93.22 | 95.86 | 9,960,732 | +1.84(+1.95%) |
Feb 07, 2024 | 94.94 | 95.36 | 93.16 | 94.03 | 9,217,011 | -0.36(-0.38%) |
Feb 06, 2024 | 91.25 | 94.41 | 91.11 | 94.38 | 11,685,205 | +3.12(+3.42%) |
Feb 05, 2024 | 91.53 | 91.62 | 90.66 | 91.26 | 7,434,972 | -0.47(-0.52%) |
Feb 02, 2024 | 91.44 | 92.35 | 90.44 | 91.74 | 11,521,729 | -0.37(-0.41%) |
Feb 01, 2024 | 91.85 | 92.34 | 90.63 | 92.11 | 15,204,448 | +0.34(+0.37%) |
Jan 31, 2024 | 96.96 | 97.04 | 91.77 | 91.78 | 27,121,030 | -1.04(-1.12%) |
Jan 30, 2024 | 91.75 | 93.41 | 91.34 | 92.81 | 17,719,460 | +0.28(+0.30%) |
Jan 29, 2024 | 91.77 | 92.67 | 91.00 | 92.54 | 12,901,946 | +0.99(+1.08%) |
Jan 26, 2024 | 91.67 | 92.23 | 91.17 | 91.55 | 9,355,417 | +0.19(+0.21%) |
Jan 25, 2024 | 90.98 | 91.40 | 90.48 | 91.36 | 12,212,136 | +0.56(+0.62%) |
Jan 24, 2024 | 91.30 | 91.59 | 90.75 | 90.80 | 7,760,790 | +0.07(+0.08%) |
Jan 23, 2024 | 91.78 | 92.38 | 90.53 | 90.73 | 10,381,785 | -1.09(-1.18%) |
Jan 22, 2024 | 92.54 | 92.66 | 91.56 | 91.82 | 9,548,654 | -0.78(-0.84%) |
Jan 19, 2024 | 91.93 | 92.97 | 91.39 | 92.60 | 9,696,415 | +0.51(+0.56%) |
Jan 18, 2024 | 90.72 | 92.17 | 90.58 | 92.08 | 7,649,142 | +1.55(+1.71%) |
Jan 17, 2024 | 90.43 | 90.72 | 90.17 | 90.53 | 6,762,125 | -0.92(-1.00%) |
Jan 16, 2024 | 91.41 | 91.48 | 90.49 | 91.45 | 7,593,993 | +0.71(+0.78%) |
Jan 12, 2024 | 91.97 | 92.14 | 90.54 | 90.74 | 5,718,185 | -0.95(-1.03%) |
Jan 11, 2024 | 92.07 | 92.38 | 90.66 | 91.69 | 6,569,173 | -0.55(-0.60%) |
Jan 10, 2024 | 91.76 | 92.43 | 91.63 | 92.24 | 5,926,172 | +0.40(+0.44%) |
Jan 09, 2024 | 92.35 | 92.47 | 91.61 | 91.84 | 6,434,010 | -1.09(-1.17%) |
Jan 08, 2024 | 91.77 | 93.30 | 91.70 | 92.92 | 7,638,257 | +1.18(+1.29%) |
Jan 05, 2024 | 92.07 | 92.32 | 91.23 | 91.74 | 7,289,174 | -0.55(-0.60%) |
Jan 04, 2024 | 91.85 | 93.31 | 91.75 | 92.29 | 7,214,925 | +0.32(+0.34%) |
Jan 03, 2024 | 92.69 | 92.97 | 91.81 | 91.97 | 7,257,806 | -0.43(-0.47%) |
Jan 02, 2024 | 94.16 | 94.66 | 92.36 | 92.41 | 8,976,647 | -2.31(-2.44%) |
Dec 29, 2023 | 94.59 | 95.05 | 94.07 | 94.72 | 6,219,406 | +0.08(+0.08%) |
Dec 28, 2023 | 94.21 | 94.68 | 93.83 | 94.64 | 4,578,252 | +0.63(+0.67%) |
Dec 27, 2023 | 94.40 | 94.49 | 93.51 | 94.01 | 5,023,000 | -0.37(-0.40%) |
Dec 26, 2023 | 94.06 | 94.40 | 93.68 | 94.38 | 3,756,733 | +0.38(+0.41%) |
Dec 22, 2023 | 93.61 | 94.54 | 93.07 | 94.00 | 6,447,864 | -0.05(-0.05%) |
Dec 21, 2023 | 93.80 | 94.15 | 93.20 | 94.05 | 7,192,534 | +0.61(+0.65%) |
Dec 20, 2023 | 95.06 | 95.58 | 93.38 | 93.43 | 10,182,261 | -2.97(-3.08%) |
Dec 19, 2023 | 95.63 | 96.72 | 95.63 | 96.40 | 6,065,438 | +1.18(+1.24%) |
Dec 18, 2023 | 95.93 | 96.01 | 94.63 | 95.22 | 6,227,661 | -0.23(-0.24%) |
Dec 15, 2023 | 96.52 | 96.92 | 95.26 | 95.45 | 12,653,410 | -1.08(-1.11%) |
Dec 14, 2023 | 97.39 | 97.46 | 95.84 | 96.52 | 9,895,400 | -0.27(-0.28%) |
Dec 13, 2023 | 97.17 | 97.31 | 95.52 | 96.79 | 7,832,630 | -0.04(-0.04%) |
Dec 12, 2023 | 97.11 | 97.18 | 96.12 | 96.83 | 6,398,636 | +0.03(+0.03%) |
Dec 11, 2023 | 95.91 | 97.67 | 95.91 | 96.80 | 7,739,230 | +1.49(+1.56%) |
Dec 08, 2023 | 94.79 | 95.56 | 94.52 | 95.31 | 7,222,487 | +0.17(+0.18%) |
Dec 07, 2023 | 95.94 | 96.38 | 94.97 | 95.14 | 7,963,406 | -0.57(-0.60%) |
Dec 06, 2023 | 94.66 | 95.86 | 94.18 | 95.71 | 12,279,126 | +1.46(+1.55%) |
Dec 05, 2023 | 96.07 | 96.17 | 93.57 | 94.25 | 16,238,811 | -2.03(-2.11%) |
Dec 04, 2023 | 97.07 | 97.55 | 95.47 | 96.29 | 11,632,519 | -1.58(-1.61%) |