Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 85.32 | 86.63 | 85.14 | 86.29 | 413,272 | +2.13(+2.53%) |
Feb 28, 2024 | 83.75 | 85.00 | 83.62 | 84.16 | 202,017 | -0.37(-0.44%) |
Feb 27, 2024 | 86.29 | 86.66 | 84.28 | 84.53 | 281,008 | -0.99(-1.16%) |
Feb 26, 2024 | 86.59 | 87.46 | 85.33 | 85.52 | 339,438 | -1.28(-1.47%) |
Feb 23, 2024 | 86.83 | 87.68 | 86.58 | 86.80 | 215,454 | +0.38(+0.44%) |
Feb 22, 2024 | 86.97 | 87.46 | 85.61 | 86.42 | 325,715 | -0.23(-0.26%) |
Feb 21, 2024 | 85.73 | 87.22 | 85.28 | 86.65 | 235,950 | +1.53(+1.79%) |
Feb 20, 2024 | 84.74 | 86.21 | 84.17 | 85.12 | 401,678 | -0.54(-0.63%) |
Feb 16, 2024 | 87.06 | 87.62 | 85.66 | 85.66 | 217,206 | -3.01(-3.40%) |
Feb 15, 2024 | 88.30 | 88.98 | 87.20 | 88.67 | 171,470 | +1.00(+1.14%) |
Feb 14, 2024 | 86.93 | 88.81 | 86.07 | 87.67 | 248,911 | +2.02(+2.36%) |
Feb 13, 2024 | 85.56 | 87.35 | 84.76 | 85.65 | 396,273 | -4.97(-5.49%) |
Feb 12, 2024 | 88.03 | 91.59 | 88.03 | 90.62 | 261,603 | +2.85(+3.25%) |
Feb 09, 2024 | 87.25 | 88.96 | 86.52 | 87.77 | 259,570 | +0.59(+0.67%) |
Feb 08, 2024 | 86.34 | 87.39 | 86.00 | 87.18 | 235,346 | +1.61(+1.88%) |
Feb 07, 2024 | 87.35 | 87.72 | 85.56 | 85.58 | 303,833 | -1.66(-1.90%) |
Feb 06, 2024 | 89.28 | 89.88 | 85.41 | 87.23 | 522,938 | -2.37(-2.65%) |
Feb 05, 2024 | 90.78 | 91.72 | 88.83 | 89.61 | 270,512 | -3.26(-3.51%) |
Feb 02, 2024 | 91.23 | 93.58 | 89.90 | 92.87 | 380,164 | -0.13(-0.14%) |
Feb 01, 2024 | 91.72 | 94.78 | 89.10 | 93.00 | 520,081 | +6.56(+7.59%) |
Jan 31, 2024 | 87.77 | 89.08 | 85.98 | 86.44 | 243,834 | -1.95(-2.21%) |
Jan 30, 2024 | 88.15 | 89.59 | 87.62 | 88.39 | 230,596 | +0.28(+0.32%) |
Jan 29, 2024 | 86.41 | 88.72 | 85.99 | 88.11 | 319,238 | +1.91(+2.22%) |
Jan 26, 2024 | 87.08 | 87.53 | 85.75 | 86.20 | 266,388 | -0.53(-0.61%) |
Jan 25, 2024 | 86.40 | 86.79 | 85.32 | 86.73 | 296,902 | +1.99(+2.35%) |
Jan 24, 2024 | 86.82 | 87.22 | 83.77 | 84.73 | 253,869 | -1.01(-1.17%) |
Jan 23, 2024 | 89.73 | 90.86 | 85.18 | 85.74 | 294,324 | -4.94(-5.45%) |
Jan 22, 2024 | 89.21 | 90.90 | 89.10 | 90.68 | 173,433 | +2.47(+2.80%) |
Jan 19, 2024 | 86.90 | 88.48 | 85.87 | 88.21 | 161,634 | +1.48(+1.70%) |
Jan 18, 2024 | 86.73 | 87.66 | 85.50 | 86.74 | 142,048 | +1.62(+1.90%) |
Jan 17, 2024 | 83.55 | 85.29 | 83.45 | 85.12 | 131,451 | +0.36(+0.42%) |
Jan 16, 2024 | 85.34 | 85.30 | 84.16 | 84.76 | 158,579 | -1.35(-1.56%) |
Jan 12, 2024 | 88.08 | 88.08 | 85.39 | 86.11 | 82,645 | -1.15(-1.31%) |
Jan 11, 2024 | 86.57 | 87.36 | 85.31 | 87.25 | 127,169 | -0.25(-0.28%) |
Jan 10, 2024 | 86.24 | 88.00 | 86.24 | 87.50 | 210,029 | +1.27(+1.47%) |
Jan 09, 2024 | 85.34 | 86.67 | 85.08 | 86.24 | 131,376 | -0.61(-0.70%) |
Jan 08, 2024 | 85.48 | 87.08 | 85.22 | 86.85 | 139,042 | +1.83(+2.16%) |
Jan 05, 2024 | 83.91 | 86.51 | 82.88 | 85.01 | 180,835 | +0.31(+0.36%) |
Jan 04, 2024 | 85.70 | 86.10 | 84.56 | 84.70 | 263,372 | -0.70(-0.82%) |
Jan 03, 2024 | 87.16 | 87.34 | 85.32 | 85.40 | 214,148 | -3.36(-3.79%) |
Jan 02, 2024 | 89.62 | 90.07 | 87.71 | 88.76 | 252,378 | -2.10(-2.32%) |
Dec 29, 2023 | 90.84 | 91.62 | 90.43 | 90.86 | 168,092 | -0.44(-0.48%) |
Dec 28, 2023 | 90.93 | 91.84 | 90.78 | 91.30 | 100,871 | -0.06(-0.07%) |
Dec 27, 2023 | 90.69 | 91.86 | 90.04 | 91.36 | 149,466 | +1.14(+1.26%) |
Dec 26, 2023 | 89.39 | 90.62 | 89.14 | 90.23 | 154,479 | +1.35(+1.51%) |
Dec 22, 2023 | 88.97 | 89.51 | 88.29 | 88.88 | 158,168 | +0.97(+1.10%) |
Dec 21, 2023 | 87.70 | 88.14 | 86.44 | 87.91 | 153,215 | +1.92(+2.24%) |
Dec 20, 2023 | 86.90 | 88.67 | 85.71 | 85.99 | 217,292 | -0.87(-1.00%) |
Dec 19, 2023 | 85.45 | 87.27 | 84.50 | 86.86 | 212,374 | +2.56(+3.04%) |
Dec 18, 2023 | 83.79 | 84.74 | 82.26 | 84.29 | 215,692 | -0.63(-0.74%) |
Dec 15, 2023 | 86.54 | 86.54 | 83.96 | 84.92 | 1,678,585 | -2.11(-2.43%) |
Dec 14, 2023 | 80.96 | 87.22 | 80.96 | 87.04 | 410,960 | +7.40(+9.29%) |
Dec 13, 2023 | 77.26 | 79.90 | 75.28 | 79.64 | 394,100 | +2.80(+3.65%) |
Dec 12, 2023 | 77.90 | 78.18 | 76.66 | 76.84 | 218,276 | -0.87(-1.12%) |
Dec 11, 2023 | 77.39 | 78.44 | 77.15 | 77.70 | 219,046 | -0.51(-0.65%) |
Dec 08, 2023 | 77.18 | 79.15 | 77.18 | 78.21 | 253,287 | +0.71(+0.91%) |
Dec 07, 2023 | 76.52 | 77.54 | 76.19 | 77.50 | 163,399 | +1.57(+2.06%) |
Dec 06, 2023 | 75.37 | 77.21 | 74.57 | 75.94 | 207,006 | +1.38(+1.85%) |
Dec 05, 2023 | 75.30 | 75.53 | 74.38 | 74.56 | 189,478 | -0.93(-1.23%) |
Dec 04, 2023 | 74.02 | 75.80 | 74.02 | 75.49 | 158,237 | +0.78(+1.04%) |