Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 94.50 | 95.10 | 93.98 | 94.90 | 11,218,027 | +1.90(+2.04%) |
Feb 28, 2024 | 93.77 | 93.97 | 92.77 | 93.00 | 5,618,102 | -1.13(-1.20%) |
Feb 27, 2024 | 94.32 | 94.66 | 93.60 | 94.13 | 5,356,123 | -0.15(-0.16%) |
Feb 26, 2024 | 95.36 | 95.56 | 94.25 | 94.28 | 7,043,160 | -1.34(-1.40%) |
Feb 23, 2024 | 95.88 | 96.93 | 95.58 | 95.62 | 6,845,464 | -0.16(-0.17%) |
Feb 22, 2024 | 94.89 | 96.08 | 94.14 | 95.78 | 8,123,456 | +0.76(+0.80%) |
Feb 21, 2024 | 93.86 | 95.77 | 93.77 | 95.02 | 8,284,587 | +1.56(+1.67%) |
Feb 20, 2024 | 93.36 | 94.12 | 93.06 | 93.46 | 8,902,521 | +0.24(+0.26%) |
Feb 16, 2024 | 93.10 | 94.18 | 92.75 | 93.22 | 5,737,493 | +0.00(+0.00%) |
Feb 15, 2024 | 94.03 | 94.24 | 93.00 | 93.22 | 8,875,133 | -0.85(-0.90%) |
Feb 14, 2024 | 94.08 | 94.47 | 93.76 | 94.07 | 5,509,904 | +0.20(+0.21%) |
Feb 13, 2024 | 94.85 | 95.56 | 93.39 | 93.87 | 8,137,483 | -1.60(-1.68%) |
Feb 12, 2024 | 96.92 | 97.14 | 95.38 | 95.47 | 9,240,754 | -1.83(-1.88%) |
Feb 09, 2024 | 96.32 | 97.99 | 96.29 | 97.30 | 9,385,585 | +0.71(+0.74%) |
Feb 08, 2024 | 95.10 | 96.69 | 93.92 | 96.59 | 9,885,730 | +1.85(+1.95%) |
Feb 07, 2024 | 95.66 | 96.08 | 93.87 | 94.74 | 9,147,609 | -0.36(-0.38%) |
Feb 06, 2024 | 91.95 | 95.13 | 91.80 | 95.10 | 11,597,219 | +3.14(+3.42%) |
Feb 05, 2024 | 92.23 | 92.31 | 91.35 | 91.96 | 7,378,989 | -0.48(-0.52%) |
Feb 02, 2024 | 92.14 | 93.05 | 91.12 | 92.43 | 11,434,974 | -0.38(-0.41%) |
Feb 01, 2024 | 92.54 | 93.04 | 91.32 | 92.81 | 15,089,963 | +0.34(+0.37%) |
Jan 31, 2024 | 97.69 | 97.77 | 92.46 | 92.47 | 26,916,816 | -1.04(-1.12%) |
Jan 30, 2024 | 92.44 | 94.11 | 92.03 | 93.52 | 17,586,038 | +0.28(+0.30%) |
Jan 29, 2024 | 92.46 | 93.37 | 91.69 | 93.24 | 12,804,798 | +0.99(+1.08%) |
Jan 26, 2024 | 92.36 | 92.93 | 91.86 | 92.25 | 9,284,974 | +0.19(+0.21%) |
Jan 25, 2024 | 91.67 | 92.10 | 91.17 | 92.06 | 12,120,183 | +0.57(+0.62%) |
Jan 24, 2024 | 92.00 | 92.28 | 91.44 | 91.49 | 7,702,354 | +0.07(+0.08%) |
Jan 23, 2024 | 92.47 | 93.08 | 91.22 | 91.42 | 10,303,614 | -1.09(-1.18%) |
Jan 22, 2024 | 93.24 | 93.36 | 92.25 | 92.51 | 9,476,756 | -0.79(-0.84%) |
Jan 19, 2024 | 92.62 | 93.68 | 92.09 | 93.30 | 9,623,404 | +0.52(+0.56%) |
Jan 18, 2024 | 91.41 | 92.87 | 91.27 | 92.78 | 7,591,546 | +1.56(+1.71%) |
Jan 17, 2024 | 91.11 | 91.41 | 90.85 | 91.22 | 6,711,208 | -0.92(-1.00%) |
Jan 16, 2024 | 92.11 | 92.18 | 91.18 | 92.15 | 7,536,813 | +0.72(+0.78%) |
Jan 12, 2024 | 92.67 | 92.84 | 91.22 | 91.43 | 5,675,129 | -0.95(-1.03%) |
Jan 11, 2024 | 92.77 | 93.08 | 91.35 | 92.38 | 6,519,709 | -0.56(-0.60%) |
Jan 10, 2024 | 92.45 | 93.13 | 92.32 | 92.94 | 5,881,549 | +0.41(+0.44%) |
Jan 09, 2024 | 93.05 | 93.17 | 92.30 | 92.53 | 6,385,564 | -1.09(-1.17%) |
Jan 08, 2024 | 92.46 | 94.00 | 92.39 | 93.63 | 7,580,743 | +1.19(+1.29%) |
Jan 05, 2024 | 92.77 | 93.02 | 91.93 | 92.43 | 7,234,288 | -0.56(-0.60%) |
Jan 04, 2024 | 92.54 | 94.01 | 92.44 | 92.99 | 7,160,599 | +0.32(+0.34%) |
Jan 03, 2024 | 93.40 | 93.68 | 92.50 | 92.67 | 7,203,157 | -0.44(-0.47%) |
Jan 02, 2024 | 94.88 | 95.38 | 93.06 | 93.11 | 8,909,056 | -2.33(-2.44%) |
Dec 29, 2023 | 95.31 | 95.77 | 94.78 | 95.44 | 6,172,576 | +0.08(+0.08%) |
Dec 28, 2023 | 94.93 | 95.40 | 94.54 | 95.36 | 4,543,779 | +0.64(+0.67%) |
Dec 27, 2023 | 95.12 | 95.21 | 94.22 | 94.72 | 4,985,179 | -0.38(-0.40%) |
Dec 26, 2023 | 94.77 | 95.12 | 94.39 | 95.10 | 3,728,446 | +0.39(+0.41%) |
Dec 22, 2023 | 94.32 | 95.26 | 93.78 | 94.71 | 6,399,314 | -0.05(-0.05%) |
Dec 21, 2023 | 94.51 | 94.87 | 93.91 | 94.76 | 7,138,377 | +0.62(+0.65%) |
Dec 20, 2023 | 95.78 | 96.30 | 94.08 | 94.14 | 10,105,591 | -2.99(-3.08%) |
Dec 19, 2023 | 96.36 | 97.46 | 96.36 | 97.14 | 6,019,767 | +1.19(+1.24%) |
Dec 18, 2023 | 96.66 | 96.74 | 95.35 | 95.94 | 6,180,769 | -0.23(-0.24%) |
Dec 15, 2023 | 97.25 | 97.65 | 95.98 | 96.17 | 12,558,134 | -1.08(-1.11%) |
Dec 14, 2023 | 98.13 | 98.20 | 96.57 | 97.25 | 9,820,891 | -0.27(-0.28%) |
Dec 13, 2023 | 97.91 | 98.05 | 96.24 | 97.52 | 7,773,653 | -0.04(-0.04%) |
Dec 12, 2023 | 97.85 | 97.92 | 96.85 | 97.56 | 6,350,457 | +0.03(+0.03%) |
Dec 11, 2023 | 96.64 | 98.41 | 96.64 | 97.53 | 7,680,956 | +1.50(+1.56%) |
Dec 08, 2023 | 95.51 | 96.28 | 95.24 | 96.03 | 7,168,104 | +0.17(+0.18%) |
Dec 07, 2023 | 96.67 | 97.11 | 95.69 | 95.86 | 7,903,444 | -0.58(-0.60%) |
Dec 06, 2023 | 95.38 | 96.59 | 94.90 | 96.44 | 12,186,668 | +1.47(+1.55%) |
Dec 05, 2023 | 96.80 | 96.90 | 94.28 | 94.97 | 16,116,538 | -2.05(-2.11%) |
Dec 04, 2023 | 97.80 | 98.29 | 96.19 | 97.02 | 11,544,929 | -1.59(-1.61%) |