Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 88.15 | 88.65 | 87.80 | 88.26 | 8,330,513 | +0.78(+0.89%) |
Feb 28, 2024 | 86.07 | 87.90 | 85.97 | 87.49 | 5,695,930 | +0.87(+1.00%) |
Feb 27, 2024 | 86.95 | 87.31 | 86.31 | 86.62 | 5,406,194 | +0.17(+0.20%) |
Feb 26, 2024 | 87.15 | 87.62 | 86.28 | 86.45 | 5,668,469 | -0.99(-1.13%) |
Feb 23, 2024 | 87.60 | 87.87 | 87.14 | 87.44 | 5,605,176 | +0.11(+0.13%) |
Feb 22, 2024 | 87.47 | 87.84 | 87.17 | 87.33 | 5,282,390 | +0.06(+0.07%) |
Feb 21, 2024 | 87.02 | 87.31 | 86.56 | 87.27 | 5,120,448 | +0.64(+0.74%) |
Feb 20, 2024 | 86.46 | 87.04 | 85.94 | 86.63 | 5,845,219 | -0.14(-0.16%) |
Feb 16, 2024 | 86.61 | 87.30 | 86.12 | 86.77 | 7,294,369 | -0.94(-1.07%) |
Feb 15, 2024 | 86.47 | 87.81 | 86.47 | 87.71 | 5,372,528 | +1.93(+2.25%) |
Feb 14, 2024 | 85.46 | 86.23 | 85.09 | 85.77 | 7,196,983 | +0.78(+0.91%) |
Feb 13, 2024 | 84.93 | 85.11 | 83.92 | 85.00 | 10,381,071 | -1.76(-2.03%) |
Feb 12, 2024 | 87.03 | 87.48 | 86.60 | 86.76 | 3,830,582 | -0.06(-0.07%) |
Feb 09, 2024 | 86.69 | 86.99 | 85.88 | 86.82 | 5,148,048 | +0.05(+0.06%) |
Feb 08, 2024 | 85.89 | 86.97 | 85.89 | 86.77 | 4,598,001 | +0.60(+0.69%) |
Feb 07, 2024 | 86.56 | 86.61 | 85.62 | 86.17 | 5,428,096 | -0.02(-0.02%) |
Feb 06, 2024 | 85.16 | 86.39 | 84.89 | 86.19 | 10,726,277 | +1.18(+1.38%) |
Feb 05, 2024 | 85.76 | 85.82 | 84.83 | 85.02 | 12,298,980 | -1.76(-2.03%) |
Feb 02, 2024 | 87.04 | 87.45 | 85.45 | 86.78 | 15,877,000 | -1.20(-1.36%) |
Feb 01, 2024 | 86.54 | 88.02 | 85.90 | 87.98 | 12,171,841 | +1.55(+1.80%) |
Jan 31, 2024 | 87.62 | 88.13 | 86.21 | 86.42 | 9,912,501 | -0.82(-0.94%) |
Jan 30, 2024 | 87.60 | 87.93 | 87.03 | 87.24 | 4,953,852 | -0.85(-0.96%) |
Jan 29, 2024 | 87.52 | 88.17 | 87.19 | 88.08 | 4,017,790 | +0.61(+0.69%) |
Jan 26, 2024 | 87.85 | 88.11 | 87.24 | 87.48 | 3,719,481 | -0.28(-0.32%) |
Jan 25, 2024 | 87.81 | 88.15 | 87.28 | 87.76 | 5,056,823 | +1.14(+1.31%) |
Jan 24, 2024 | 88.85 | 88.85 | 86.59 | 86.62 | 5,482,604 | -1.29(-1.46%) |
Jan 23, 2024 | 88.74 | 89.02 | 87.57 | 87.91 | 4,425,808 | -0.54(-0.61%) |
Jan 22, 2024 | 88.23 | 89.34 | 88.05 | 88.44 | 5,696,089 | +0.46(+0.52%) |
Jan 19, 2024 | 87.22 | 88.30 | 86.59 | 87.99 | 7,778,495 | +0.97(+1.11%) |
Jan 18, 2024 | 87.66 | 87.98 | 86.45 | 87.02 | 6,440,251 | -0.59(-0.67%) |
Jan 17, 2024 | 88.02 | 89.08 | 86.66 | 87.61 | 8,962,066 | -1.59(-1.79%) |
Jan 16, 2024 | 89.36 | 89.74 | 88.87 | 89.20 | 7,117,213 | -0.63(-0.70%) |
Jan 12, 2024 | 90.20 | 90.40 | 89.35 | 89.83 | 5,270,859 | +0.58(+0.65%) |
Jan 11, 2024 | 89.75 | 89.85 | 88.76 | 89.25 | 6,274,228 | -0.80(-0.89%) |
Jan 10, 2024 | 90.18 | 90.48 | 89.75 | 90.05 | 5,232,069 | +0.07(+0.08%) |
Jan 09, 2024 | 89.81 | 90.35 | 89.30 | 89.98 | 5,368,676 | -0.63(-0.69%) |
Jan 08, 2024 | 89.16 | 90.64 | 89.04 | 90.61 | 4,960,673 | +1.29(+1.44%) |
Jan 05, 2024 | 88.82 | 90.03 | 88.34 | 89.32 | 6,917,023 | -0.20(-0.22%) |
Jan 04, 2024 | 89.73 | 90.09 | 89.13 | 89.52 | 6,327,677 | -0.16(-0.18%) |
Jan 03, 2024 | 91.04 | 91.10 | 89.49 | 89.68 | 7,172,697 | -2.19(-2.39%) |
Jan 02, 2024 | 90.66 | 91.97 | 90.37 | 91.87 | 4,631,374 | +0.81(+0.89%) |
Dec 29, 2023 | 91.57 | 91.88 | 90.97 | 91.06 | 4,872,898 | -1.05(-1.14%) |
Dec 28, 2023 | 91.39 | 92.11 | 91.33 | 92.11 | 4,159,497 | +0.51(+0.55%) |
Dec 27, 2023 | 91.29 | 91.61 | 90.81 | 91.60 | 5,543,962 | +0.48(+0.52%) |
Dec 26, 2023 | 90.50 | 91.33 | 90.32 | 91.12 | 3,105,852 | +0.69(+0.76%) |
Dec 22, 2023 | 90.43 | 91.09 | 89.98 | 90.44 | 4,755,430 | +0.30(+0.33%) |
Dec 21, 2023 | 90.07 | 90.31 | 89.11 | 90.14 | 6,921,527 | +0.85(+0.95%) |
Dec 20, 2023 | 90.44 | 91.07 | 89.23 | 89.29 | 7,925,424 | -1.18(-1.30%) |
Dec 19, 2023 | 90.20 | 90.67 | 90.03 | 90.47 | 6,837,094 | +0.60(+0.67%) |
Dec 18, 2023 | 90.39 | 90.50 | 89.67 | 89.87 | 7,181,423 | -0.14(-0.15%) |
Dec 15, 2023 | 91.03 | 91.03 | 89.26 | 90.00 | 12,376,914 | -1.14(-1.25%) |
Dec 14, 2023 | 90.11 | 91.72 | 90.11 | 91.14 | 10,743,577 | +2.45(+2.76%) |
Dec 13, 2023 | 85.55 | 88.96 | 85.33 | 88.69 | 11,332,668 | +3.19(+3.73%) |
Dec 12, 2023 | 85.40 | 85.73 | 84.96 | 85.50 | 5,227,155 | +0.06(+0.07%) |
Dec 11, 2023 | 84.95 | 85.60 | 84.78 | 85.44 | 4,400,672 | +0.20(+0.23%) |
Dec 08, 2023 | 85.07 | 85.46 | 84.37 | 85.24 | 5,545,017 | -0.18(-0.21%) |
Dec 07, 2023 | 85.19 | 85.67 | 84.84 | 85.42 | 8,903,053 | +0.29(+0.34%) |
Dec 06, 2023 | 85.88 | 86.45 | 85.12 | 85.13 | 11,010,291 | -0.38(-0.44%) |
Dec 05, 2023 | 85.61 | 85.72 | 85.07 | 85.51 | 13,361,634 | -0.52(-0.61%) |
Dec 04, 2023 | 84.98 | 86.03 | 84.92 | 86.03 | 13,624,955 | +0.51(+0.60%) |