Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 96.20 | 96.38 | 96.12 | 96.17 | 16,978,742 | +0.16(+0.16%) |
Feb 28, 2024 | 95.90 | 96.06 | 95.84 | 96.02 | 8,039,604 | +0.19(+0.20%) |
Feb 27, 2024 | 95.93 | 96.04 | 95.77 | 95.83 | 9,176,052 | -0.13(-0.13%) |
Feb 26, 2024 | 96.17 | 96.17 | 95.80 | 95.96 | 9,489,150 | -0.21(-0.22%) |
Feb 23, 2024 | 95.82 | 96.21 | 95.82 | 96.17 | 7,832,586 | +0.36(+0.37%) |
Feb 22, 2024 | 95.76 | 95.92 | 95.67 | 95.81 | 7,630,355 | +0.08(+0.08%) |
Feb 21, 2024 | 96.11 | 96.11 | 95.70 | 95.73 | 7,880,266 | -0.29(-0.30%) |
Feb 20, 2024 | 96.06 | 96.18 | 95.99 | 96.02 | 8,842,414 | +0.09(+0.09%) |
Feb 16, 2024 | 95.78 | 95.93 | 95.73 | 95.93 | 7,849,638 | -0.31(-0.32%) |
Feb 15, 2024 | 96.31 | 96.37 | 96.06 | 96.23 | 7,285,049 | +0.23(+0.24%) |
Feb 14, 2024 | 95.67 | 96.04 | 95.67 | 96.01 | 8,884,552 | +0.42(+0.44%) |
Feb 13, 2024 | 95.87 | 95.92 | 95.58 | 95.58 | 16,066,224 | -0.89(-0.92%) |
Feb 12, 2024 | 96.52 | 96.57 | 96.34 | 96.47 | 5,765,475 | +0.02(+0.02%) |
Feb 09, 2024 | 96.36 | 96.45 | 96.32 | 96.45 | 7,207,467 | -0.03(-0.03%) |
Feb 08, 2024 | 96.60 | 96.66 | 96.44 | 96.48 | 12,598,617 | -0.30(-0.31%) |
Feb 07, 2024 | 96.81 | 97.09 | 96.76 | 96.78 | 8,892,558 | -0.20(-0.20%) |
Feb 06, 2024 | 96.61 | 97.01 | 96.59 | 96.98 | 6,689,227 | +0.50(+0.52%) |
Feb 05, 2024 | 96.71 | 96.73 | 96.38 | 96.47 | 7,750,343 | -0.80(-0.82%) |
Feb 02, 2024 | 97.30 | 97.43 | 97.08 | 97.27 | 8,525,531 | -0.90(-0.92%) |
Feb 01, 2024 | 98.00 | 98.36 | 97.82 | 98.17 | 12,083,221 | +0.56(+0.57%) |
Jan 31, 2024 | 97.52 | 97.77 | 97.33 | 97.61 | 10,993,881 | +0.44(+0.46%) |
Jan 30, 2024 | 97.16 | 97.21 | 96.82 | 97.17 | 6,842,940 | +0.19(+0.19%) |
Jan 29, 2024 | 96.83 | 97.05 | 96.72 | 96.98 | 6,522,097 | +0.38(+0.40%) |
Jan 26, 2024 | 96.73 | 96.73 | 96.51 | 96.60 | 5,099,306 | -0.11(-0.11%) |
Jan 25, 2024 | 96.54 | 96.73 | 96.49 | 96.71 | 16,774,784 | +0.43(+0.45%) |
Jan 24, 2024 | 96.82 | 96.86 | 96.23 | 96.27 | 11,450,210 | -0.22(-0.22%) |
Jan 23, 2024 | 96.52 | 96.53 | 96.35 | 96.49 | 5,739,556 | -0.24(-0.24%) |
Jan 22, 2024 | 96.79 | 96.88 | 96.63 | 96.73 | 8,845,216 | +0.18(+0.18%) |
Jan 19, 2024 | 96.42 | 96.55 | 96.21 | 96.55 | 9,265,027 | +0.02(+0.02%) |
Jan 18, 2024 | 96.69 | 96.72 | 96.42 | 96.53 | 10,736,040 | -0.09(-0.09%) |
Jan 17, 2024 | 96.69 | 96.74 | 96.47 | 96.62 | 9,114,162 | -0.27(-0.27%) |
Jan 16, 2024 | 97.24 | 97.37 | 96.80 | 96.89 | 14,710,378 | -0.73(-0.75%) |
Jan 12, 2024 | 97.65 | 97.87 | 97.48 | 97.61 | 6,501,221 | +0.18(+0.18%) |
Jan 11, 2024 | 97.05 | 97.48 | 96.93 | 97.44 | 7,386,700 | +0.55(+0.57%) |
Jan 10, 2024 | 97.26 | 97.32 | 96.89 | 96.89 | 7,795,929 | -0.19(-0.19%) |
Jan 09, 2024 | 96.91 | 97.18 | 96.91 | 97.07 | 7,266,365 | -0.02(-0.02%) |
Jan 08, 2024 | 96.77 | 97.23 | 96.73 | 97.09 | 8,396,789 | +0.36(+0.38%) |
Jan 05, 2024 | 96.66 | 97.21 | 96.60 | 96.73 | 9,176,294 | -0.23(-0.23%) |
Jan 04, 2024 | 96.94 | 97.07 | 96.85 | 96.95 | 10,047,294 | -0.39(-0.40%) |
Jan 03, 2024 | 96.97 | 97.45 | 96.84 | 97.35 | 10,154,409 | +0.05(+0.05%) |
Jan 02, 2024 | 97.36 | 97.49 | 97.24 | 97.30 | 9,902,933 | -0.46(-0.47%) |
Dec 29, 2023 | 97.71 | 97.93 | 97.64 | 97.76 | 7,439,381 | -0.19(-0.19%) |
Dec 28, 2023 | 98.05 | 98.16 | 97.82 | 97.95 | 7,284,632 | -0.22(-0.22%) |
Dec 27, 2023 | 97.91 | 98.20 | 97.82 | 98.17 | 7,025,231 | +0.62(+0.64%) |
Dec 26, 2023 | 97.45 | 97.59 | 97.41 | 97.55 | 5,503,031 | +0.20(+0.20%) |
Dec 22, 2023 | 97.64 | 97.65 | 97.32 | 97.35 | 13,436,152 | -0.13(-0.13%) |
Dec 21, 2023 | 97.73 | 97.77 | 97.35 | 97.48 | 9,237,638 | -0.01(-0.01%) |
Dec 20, 2023 | 97.39 | 97.55 | 97.21 | 97.49 | 10,146,190 | +0.35(+0.37%) |
Dec 19, 2023 | 97.15 | 97.30 | 97.11 | 97.13 | 14,511,545 | +0.12(+0.12%) |
Dec 18, 2023 | 97.10 | 97.10 | 96.94 | 97.01 | 11,696,085 | -0.20(-0.20%) |
Dec 15, 2023 | 97.32 | 97.40 | 97.11 | 97.21 | 10,232,751 | -0.23(-0.23%) |
Dec 14, 2023 | 97.20 | 97.55 | 97.13 | 97.44 | 12,843,829 | +0.78(+0.81%) |
Dec 13, 2023 | 95.65 | 96.70 | 95.60 | 96.66 | 11,503,393 | +1.20(+1.26%) |
Dec 12, 2023 | 95.21 | 95.46 | 95.10 | 95.46 | 11,923,992 | +0.28(+0.30%) |
Dec 11, 2023 | 95.08 | 95.22 | 94.89 | 95.17 | 15,281,055 | +0.01(+0.01%) |
Dec 08, 2023 | 95.26 | 95.34 | 95.00 | 95.16 | 6,818,293 | -0.48(-0.50%) |
Dec 07, 2023 | 95.49 | 95.82 | 95.49 | 95.64 | 7,334,805 | +0.03(+0.03%) |
Dec 06, 2023 | 95.51 | 95.75 | 95.42 | 95.62 | 11,312,831 | +0.25(+0.26%) |
Dec 05, 2023 | 95.12 | 95.41 | 95.06 | 95.37 | 9,011,218 | +0.63(+0.66%) |
Dec 04, 2023 | 94.86 | 94.95 | 94.60 | 94.74 | 9,611,478 | -0.36(-0.38%) |