Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 99.66 | 99.78 | 98.20 | 98.76 | 10,608,188 | -1.95(-1.94%) |
Feb 28, 2024 | 100.50 | 102.45 | 99.59 | 100.72 | 7,576,598 | +0.58(+0.58%) |
Feb 27, 2024 | 98.76 | 100.36 | 98.65 | 100.14 | 5,452,315 | +1.28(+1.30%) |
Feb 26, 2024 | 99.15 | 99.31 | 98.06 | 98.85 | 4,706,316 | -0.15(-0.15%) |
Feb 23, 2024 | 98.79 | 99.26 | 98.39 | 99.00 | 4,598,847 | +0.27(+0.27%) |
Feb 22, 2024 | 98.40 | 98.75 | 97.98 | 98.73 | 5,484,008 | +0.94(+0.96%) |
Feb 21, 2024 | 97.36 | 98.05 | 96.74 | 97.80 | 5,711,998 | +0.81(+0.83%) |
Feb 20, 2024 | 97.43 | 98.04 | 96.90 | 96.99 | 5,612,363 | -0.68(-0.69%) |
Feb 16, 2024 | 97.62 | 98.12 | 96.67 | 97.67 | 4,487,074 | +0.10(+0.10%) |
Feb 15, 2024 | 97.05 | 97.96 | 96.84 | 97.57 | 4,821,197 | +0.77(+0.79%) |
Feb 14, 2024 | 97.54 | 97.85 | 96.28 | 96.80 | 4,783,851 | -0.46(-0.47%) |
Feb 13, 2024 | 96.48 | 97.33 | 96.44 | 97.26 | 4,220,167 | -0.12(-0.12%) |
Feb 12, 2024 | 97.95 | 98.15 | 97.08 | 97.38 | 4,091,868 | -0.67(-0.68%) |
Feb 09, 2024 | 97.54 | 98.36 | 97.31 | 98.04 | 3,513,374 | +0.39(+0.40%) |
Feb 08, 2024 | 97.79 | 98.74 | 97.43 | 97.66 | 6,392,954 | +0.53(+0.54%) |
Feb 07, 2024 | 96.84 | 97.59 | 96.70 | 97.13 | 4,675,411 | +0.72(+0.75%) |
Feb 06, 2024 | 95.81 | 96.53 | 95.35 | 96.40 | 4,442,493 | +0.45(+0.47%) |
Feb 05, 2024 | 95.81 | 96.05 | 94.48 | 95.96 | 5,505,682 | -0.85(-0.88%) |
Feb 02, 2024 | 96.25 | 97.35 | 95.56 | 96.81 | 4,002,151 | +0.45(+0.46%) |
Feb 01, 2024 | 94.28 | 96.38 | 94.03 | 96.36 | 4,641,129 | +2.13(+2.27%) |
Jan 31, 2024 | 96.30 | 96.30 | 93.98 | 94.23 | 5,002,825 | -1.90(-1.97%) |
Jan 30, 2024 | 95.47 | 96.16 | 94.93 | 96.13 | 4,142,087 | +0.41(+0.43%) |
Jan 29, 2024 | 95.69 | 96.16 | 94.94 | 95.72 | 3,662,240 | +0.03(+0.03%) |
Jan 26, 2024 | 95.00 | 95.76 | 94.86 | 95.69 | 4,193,779 | +0.86(+0.91%) |
Jan 25, 2024 | 94.68 | 95.22 | 94.36 | 94.83 | 4,357,982 | +0.56(+0.59%) |
Jan 24, 2024 | 94.55 | 94.95 | 94.21 | 94.27 | 3,462,710 | -0.11(-0.12%) |
Jan 23, 2024 | 94.47 | 94.97 | 94.30 | 94.38 | 3,417,643 | -0.07(-0.07%) |
Jan 22, 2024 | 94.84 | 94.96 | 94.10 | 94.45 | 4,002,760 | -0.37(-0.39%) |
Jan 19, 2024 | 94.48 | 95.01 | 93.59 | 94.82 | 4,168,563 | +0.74(+0.79%) |
Jan 18, 2024 | 93.63 | 94.30 | 93.39 | 94.07 | 4,421,767 | +0.36(+0.38%) |
Jan 17, 2024 | 94.75 | 94.90 | 93.63 | 93.71 | 5,570,705 | -1.47(-1.54%) |
Jan 16, 2024 | 94.40 | 95.23 | 94.40 | 95.18 | 6,015,150 | +0.83(+0.88%) |
Jan 12, 2024 | 94.96 | 94.96 | 94.12 | 94.35 | 2,980,225 | -0.22(-0.23%) |
Jan 11, 2024 | 93.66 | 94.66 | 93.24 | 94.57 | 4,318,872 | +1.10(+1.18%) |
Jan 10, 2024 | 92.41 | 93.78 | 92.41 | 93.47 | 4,687,428 | +1.05(+1.14%) |
Jan 09, 2024 | 91.84 | 92.54 | 91.54 | 92.41 | 3,635,456 | +0.26(+0.28%) |
Jan 08, 2024 | 90.93 | 92.28 | 90.93 | 92.15 | 4,750,191 | +1.10(+1.21%) |
Jan 05, 2024 | 91.99 | 92.55 | 90.90 | 91.05 | 4,566,588 | -1.06(-1.15%) |
Jan 04, 2024 | 91.16 | 92.41 | 90.65 | 92.11 | 5,366,468 | +1.07(+1.18%) |
Jan 03, 2024 | 92.39 | 92.58 | 91.00 | 91.04 | 5,376,061 | -1.57(-1.69%) |
Jan 02, 2024 | 92.42 | 93.55 | 92.16 | 92.61 | 5,311,618 | -0.53(-0.56%) |
Dec 29, 2023 | 92.92 | 93.61 | 92.71 | 93.14 | 5,381,137 | +0.57(+0.61%) |
Dec 28, 2023 | 92.31 | 93.01 | 92.03 | 92.57 | 3,272,548 | +0.47(+0.51%) |
Dec 27, 2023 | 92.11 | 92.48 | 91.71 | 92.11 | 3,551,585 | -0.02(-0.02%) |
Dec 26, 2023 | 91.26 | 92.20 | 91.17 | 92.12 | 3,299,354 | +0.93(+1.02%) |
Dec 22, 2023 | 90.91 | 91.31 | 90.64 | 91.19 | 3,488,206 | +0.47(+0.51%) |
Dec 21, 2023 | 89.75 | 90.83 | 89.62 | 90.72 | 5,414,163 | +1.31(+1.47%) |
Dec 20, 2023 | 90.27 | 90.55 | 89.39 | 89.41 | 4,817,631 | -1.21(-1.34%) |
Dec 19, 2023 | 88.88 | 90.72 | 88.88 | 90.63 | 4,461,104 | +1.45(+1.63%) |
Dec 18, 2023 | 89.10 | 89.66 | 88.73 | 89.18 | 4,398,812 | +0.53(+0.59%) |
Dec 15, 2023 | 88.77 | 89.47 | 87.95 | 88.65 | 9,925,043 | -0.66(-0.73%) |
Dec 14, 2023 | 91.47 | 91.65 | 89.22 | 89.31 | 7,207,226 | -1.93(-2.11%) |
Dec 13, 2023 | 90.88 | 91.23 | 90.22 | 91.23 | 5,225,640 | +0.71(+0.79%) |
Dec 12, 2023 | 90.03 | 90.74 | 89.75 | 90.52 | 4,267,824 | +0.40(+0.44%) |
Dec 11, 2023 | 89.02 | 90.22 | 89.02 | 90.12 | 4,926,326 | +1.63(+1.84%) |
Dec 08, 2023 | 88.39 | 88.66 | 87.80 | 88.49 | 5,161,957 | +0.24(+0.27%) |
Dec 07, 2023 | 88.13 | 88.65 | 87.87 | 88.25 | 4,239,982 | +0.33(+0.37%) |
Dec 06, 2023 | 87.34 | 88.40 | 87.34 | 87.93 | 5,139,321 | +0.56(+0.64%) |
Dec 05, 2023 | 87.61 | 87.77 | 86.81 | 87.37 | 3,867,896 | -0.57(-0.64%) |
Dec 04, 2023 | 87.91 | 89.04 | 87.67 | 87.94 | 5,926,849 | -0.47(-0.53%) |