Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 99.95 | 100.33 | 97.64 | 98.69 | 634,473 | -0.28(-0.28%) |
Feb 28, 2024 | 97.35 | 100.03 | 97.31 | 98.97 | 654,911 | +1.02(+1.04%) |
Feb 27, 2024 | 97.65 | 98.02 | 95.98 | 97.95 | 647,526 | +0.82(+0.84%) |
Feb 26, 2024 | 98.42 | 100.38 | 96.70 | 97.14 | 787,199 | -1.34(-1.36%) |
Feb 23, 2024 | 98.24 | 99.87 | 98.14 | 98.47 | 857,156 | +0.86(+0.88%) |
Feb 22, 2024 | 95.36 | 98.32 | 95.16 | 97.62 | 1,110,192 | +3.68(+3.91%) |
Feb 21, 2024 | 92.81 | 94.10 | 91.96 | 93.94 | 583,179 | +0.68(+0.73%) |
Feb 20, 2024 | 92.24 | 94.29 | 91.90 | 93.26 | 627,400 | -0.95(-1.00%) |
Feb 16, 2024 | 94.49 | 95.35 | 93.57 | 94.21 | 950,959 | -0.80(-0.84%) |
Feb 15, 2024 | 91.40 | 95.69 | 91.34 | 95.00 | 1,784,529 | +4.44(+4.91%) |
Feb 14, 2024 | 89.44 | 90.77 | 88.65 | 90.56 | 811,193 | +2.37(+2.69%) |
Feb 13, 2024 | 89.69 | 90.36 | 85.96 | 88.19 | 1,207,844 | -3.55(-3.87%) |
Feb 12, 2024 | 90.56 | 93.01 | 89.98 | 91.74 | 681,790 | +1.22(+1.34%) |
Feb 09, 2024 | 89.81 | 90.68 | 88.86 | 90.52 | 580,148 | +0.65(+0.72%) |
Feb 08, 2024 | 89.87 | 90.68 | 88.23 | 89.87 | 798,871 | -1.30(-1.42%) |
Feb 07, 2024 | 90.24 | 91.35 | 88.62 | 91.17 | 534,393 | +1.93(+2.17%) |
Feb 06, 2024 | 88.26 | 89.44 | 87.86 | 89.24 | 532,402 | +0.80(+0.90%) |
Feb 05, 2024 | 88.62 | 89.36 | 87.39 | 88.44 | 546,098 | -1.74(-1.93%) |
Feb 02, 2024 | 88.58 | 91.37 | 88.09 | 90.18 | 690,808 | +1.16(+1.30%) |
Feb 01, 2024 | 88.28 | 89.31 | 85.27 | 89.03 | 990,597 | +0.34(+0.38%) |
Jan 31, 2024 | 91.68 | 93.66 | 88.69 | 88.69 | 886,357 | -3.52(-3.81%) |
Jan 30, 2024 | 89.04 | 92.51 | 89.02 | 92.20 | 1,366,800 | +3.19(+3.58%) |
Jan 29, 2024 | 87.57 | 89.04 | 86.71 | 89.02 | 672,309 | +0.84(+0.95%) |
Jan 26, 2024 | 86.88 | 88.62 | 86.57 | 88.18 | 612,823 | +0.63(+0.72%) |
Jan 25, 2024 | 87.04 | 87.58 | 85.68 | 87.55 | 755,920 | +1.41(+1.63%) |
Jan 24, 2024 | 86.31 | 87.46 | 85.98 | 86.15 | 849,301 | +1.23(+1.44%) |
Jan 23, 2024 | 84.83 | 85.26 | 84.05 | 84.92 | 632,302 | +0.24(+0.28%) |
Jan 22, 2024 | 84.49 | 85.94 | 84.17 | 84.68 | 996,780 | +1.01(+1.20%) |
Jan 19, 2024 | 80.54 | 83.89 | 79.89 | 83.67 | 1,268,737 | +4.07(+5.11%) |
Jan 18, 2024 | 79.20 | 79.91 | 77.41 | 79.61 | 704,426 | +0.28(+0.35%) |
Jan 17, 2024 | 77.86 | 80.37 | 77.73 | 79.33 | 639,400 | -0.44(-0.55%) |
Jan 16, 2024 | 79.54 | 80.40 | 78.54 | 79.77 | 655,855 | -1.75(-2.15%) |
Jan 12, 2024 | 83.09 | 84.20 | 80.63 | 81.52 | 643,872 | -0.45(-0.55%) |
Jan 11, 2024 | 82.71 | 83.10 | 80.30 | 81.97 | 1,077,689 | -1.21(-1.45%) |
Jan 10, 2024 | 82.47 | 83.43 | 81.69 | 83.18 | 465,387 | +0.53(+0.64%) |
Jan 09, 2024 | 83.11 | 83.11 | 82.06 | 82.65 | 629,828 | -1.81(-2.15%) |
Jan 08, 2024 | 82.96 | 84.53 | 81.64 | 84.46 | 649,450 | +1.67(+2.02%) |
Jan 05, 2024 | 81.91 | 84.16 | 81.69 | 82.79 | 869,856 | +0.92(+1.12%) |
Jan 04, 2024 | 81.34 | 83.84 | 81.34 | 81.87 | 1,405,532 | +0.80(+0.98%) |
Jan 03, 2024 | 81.96 | 82.37 | 80.60 | 81.07 | 804,117 | -2.01(-2.42%) |
Jan 02, 2024 | 81.03 | 83.21 | 81.00 | 83.09 | 721,966 | +0.73(+0.88%) |
Dec 29, 2023 | 82.74 | 83.21 | 81.37 | 82.36 | 772,945 | -0.54(-0.65%) |
Dec 28, 2023 | 81.94 | 83.48 | 81.91 | 82.90 | 511,010 | +0.77(+0.93%) |
Dec 27, 2023 | 81.07 | 82.30 | 80.64 | 82.13 | 830,870 | +0.65(+0.79%) |
Dec 26, 2023 | 80.72 | 81.99 | 80.37 | 81.48 | 427,073 | +0.96(+1.19%) |
Dec 22, 2023 | 80.63 | 81.55 | 79.72 | 80.53 | 614,125 | +0.45(+0.56%) |
Dec 21, 2023 | 79.03 | 80.24 | 78.02 | 80.08 | 814,444 | +1.99(+2.54%) |
Dec 20, 2023 | 81.50 | 82.23 | 78.00 | 78.09 | 970,345 | -4.33(-5.26%) |
Dec 19, 2023 | 80.58 | 82.45 | 79.85 | 82.43 | 757,108 | +1.85(+2.30%) |
Dec 18, 2023 | 80.92 | 81.37 | 80.34 | 80.57 | 923,224 | +0.77(+0.97%) |
Dec 15, 2023 | 79.33 | 80.38 | 78.50 | 79.80 | 1,057,289 | -1.42(-1.75%) |
Dec 14, 2023 | 80.93 | 82.16 | 80.00 | 81.22 | 1,335,698 | +2.21(+2.80%) |
Dec 13, 2023 | 75.57 | 79.27 | 74.99 | 79.00 | 1,080,990 | +3.63(+4.82%) |
Dec 12, 2023 | 74.10 | 75.41 | 73.40 | 75.37 | 960,125 | +1.52(+2.05%) |
Dec 11, 2023 | 72.55 | 74.17 | 72.51 | 73.86 | 465,682 | +1.49(+2.06%) |
Dec 08, 2023 | 71.32 | 72.80 | 70.87 | 72.37 | 517,430 | +1.13(+1.59%) |
Dec 07, 2023 | 70.83 | 71.52 | 70.47 | 71.24 | 387,685 | +0.71(+1.01%) |
Dec 06, 2023 | 72.64 | 73.48 | 70.22 | 70.53 | 587,176 | -1.06(-1.48%) |
Dec 05, 2023 | 71.71 | 72.01 | 70.58 | 71.59 | 535,673 | -1.05(-1.45%) |
Dec 04, 2023 | 71.44 | 73.48 | 71.44 | 72.64 | 587,872 | -0.07(-0.10%) |