Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 93.88 | 94.21 | 93.83 | 94.21 | 3,797 | +0.77(+0.83%) |
Feb 28, 2024 | 93.54 | 93.76 | 93.44 | 93.44 | 3,207 | -0.06(-0.06%) |
Feb 27, 2024 | 93.38 | 93.54 | 93.30 | 93.50 | 7,775 | +0.57(+0.62%) |
Feb 26, 2024 | 92.71 | 93.20 | 92.71 | 92.92 | 8,152 | +0.04(+0.05%) |
Feb 23, 2024 | 92.88 | 93.12 | 92.86 | 92.88 | 4,518 | +0.38(+0.41%) |
Feb 22, 2024 | 92.16 | 92.54 | 92.16 | 92.50 | 6,728 | +0.96(+1.05%) |
Feb 21, 2024 | 91.30 | 91.54 | 91.27 | 91.54 | 5,170 | -0.02(-0.02%) |
Feb 20, 2024 | 91.62 | 91.75 | 91.42 | 91.55 | 4,684 | -0.79(-0.85%) |
Feb 16, 2024 | 92.50 | 93.03 | 92.34 | 92.34 | 2,763 | -0.48(-0.52%) |
Feb 15, 2024 | 91.89 | 92.87 | 91.89 | 92.82 | 8,333 | +1.29(+1.41%) |
Feb 14, 2024 | 90.67 | 91.61 | 90.67 | 91.53 | 21,935 | +1.42(+1.58%) |
Feb 13, 2024 | 90.27 | 90.69 | 89.57 | 90.11 | 6,013 | -2.19(-2.37%) |
Feb 12, 2024 | 91.37 | 92.62 | 91.20 | 92.30 | 7,569 | +0.83(+0.91%) |
Feb 09, 2024 | 91.02 | 91.58 | 90.90 | 91.47 | 9,312 | +0.62(+0.69%) |
Feb 08, 2024 | 90.61 | 91.01 | 90.61 | 90.84 | 4,278 | +0.83(+0.93%) |
Feb 07, 2024 | 89.93 | 90.29 | 89.88 | 90.01 | 6,379 | +0.38(+0.42%) |
Feb 06, 2024 | 89.67 | 89.69 | 89.39 | 89.63 | 8,766 | +0.26(+0.29%) |
Feb 05, 2024 | 89.11 | 89.65 | 89.11 | 89.37 | 5,351 | -0.98(-1.09%) |
Feb 02, 2024 | 89.43 | 90.35 | 89.43 | 90.35 | 6,099 | +0.10(+0.11%) |
Feb 01, 2024 | 89.63 | 90.25 | 89.17 | 90.25 | 8,409 | +1.08(+1.21%) |
Jan 31, 2024 | 90.13 | 90.72 | 89.17 | 89.17 | 7,763 | -1.55(-1.71%) |
Jan 30, 2024 | 90.76 | 90.97 | 90.55 | 90.72 | 16,486 | -0.20(-0.22%) |
Jan 29, 2024 | 90.09 | 90.92 | 89.95 | 90.92 | 7,610 | +0.99(+1.11%) |
Jan 26, 2024 | 90.18 | 90.34 | 89.91 | 89.93 | 6,319 | +0.21(+0.24%) |
Jan 25, 2024 | 89.75 | 89.75 | 89.38 | 89.72 | 7,003 | +0.71(+0.80%) |
Jan 24, 2024 | 90.30 | 90.30 | 88.96 | 89.01 | 10,089 | -0.61(-0.68%) |
Jan 23, 2024 | 90.09 | 90.09 | 89.28 | 89.62 | 12,712 | -0.26(-0.29%) |
Jan 22, 2024 | 89.37 | 89.91 | 89.37 | 89.88 | 16,505 | +0.99(+1.11%) |
Jan 19, 2024 | 88.39 | 88.89 | 87.82 | 88.89 | 9,658 | +0.87(+0.99%) |
Jan 18, 2024 | 87.76 | 88.02 | 87.20 | 88.02 | 9,474 | +0.63(+0.72%) |
Jan 17, 2024 | 87.39 | 87.39 | 86.92 | 87.38 | 6,444 | -0.61(-0.70%) |
Jan 16, 2024 | 87.76 | 88.09 | 87.68 | 88.00 | 12,814 | -0.65(-0.73%) |
Jan 12, 2024 | 89.38 | 89.77 | 88.50 | 88.64 | 7,332 | -0.18(-0.21%) |
Jan 11, 2024 | 88.85 | 88.85 | 88.11 | 88.83 | 5,392 | -0.14(-0.16%) |
Jan 10, 2024 | 88.91 | 88.97 | 88.54 | 88.97 | 5,572 | +0.13(+0.14%) |
Jan 09, 2024 | 88.65 | 89.13 | 88.63 | 88.84 | 7,033 | -0.36(-0.40%) |
Jan 08, 2024 | 87.92 | 89.21 | 87.92 | 89.21 | 6,864 | +1.29(+1.47%) |
Jan 05, 2024 | 87.21 | 88.24 | 87.21 | 87.92 | 5,314 | +0.33(+0.38%) |
Jan 04, 2024 | 88.03 | 88.03 | 87.59 | 87.59 | 6,146 | -0.23(-0.26%) |
Jan 03, 2024 | 88.97 | 88.97 | 87.82 | 87.82 | 29,683 | -1.96(-2.19%) |
Jan 02, 2024 | 90.25 | 90.25 | 89.66 | 89.78 | 4,787 | -0.59(-0.65%) |
Dec 29, 2023 | 91.05 | 91.10 | 90.36 | 90.36 | 12,988 | -0.80(-0.88%) |
Dec 28, 2023 | 91.02 | 91.37 | 90.94 | 91.16 | 10,389 | +0.05(+0.05%) |
Dec 27, 2023 | 91.31 | 91.51 | 91.12 | 91.12 | 4,194 | +0.03(+0.03%) |
Dec 26, 2023 | 90.67 | 91.33 | 90.67 | 91.09 | 7,329 | +0.65(+0.72%) |
Dec 22, 2023 | 90.19 | 90.77 | 90.19 | 90.44 | 13,919 | +0.46(+0.51%) |
Dec 21, 2023 | 89.57 | 89.98 | 89.25 | 89.98 | 8,614 | +1.23(+1.38%) |
Dec 20, 2023 | 90.04 | 90.52 | 88.75 | 88.75 | 17,896 | -1.60(-1.77%) |
Dec 19, 2023 | 89.49 | 90.35 | 89.49 | 90.35 | 5,278 | +1.12(+1.26%) |
Dec 18, 2023 | 89.05 | 89.33 | 88.91 | 89.23 | 448,903 | +0.22(+0.25%) |
Dec 15, 2023 | 89.01 | 89.03 | 88.68 | 89.02 | 11,523 | -0.57(-0.64%) |
Dec 14, 2023 | 89.78 | 89.81 | 89.20 | 89.59 | 4,953 | +2.07(+2.36%) |
Dec 13, 2023 | 85.29 | 87.58 | 85.07 | 87.52 | 7,242 | +2.18(+2.56%) |
Dec 12, 2023 | 85.16 | 85.40 | 85.08 | 85.33 | 9,555 | +0.05(+0.06%) |
Dec 11, 2023 | 84.83 | 85.30 | 84.83 | 85.28 | 9,800 | +0.47(+0.55%) |
Dec 08, 2023 | 84.78 | 84.98 | 84.39 | 84.81 | 4,085 | +0.47(+0.56%) |
Dec 07, 2023 | 84.17 | 84.34 | 84.08 | 84.34 | 4,440 | +0.35(+0.42%) |
Dec 06, 2023 | 84.83 | 84.83 | 83.99 | 83.99 | 7,305 | -0.22(-0.26%) |
Dec 05, 2023 | 84.35 | 84.67 | 84.05 | 84.20 | 44,777 | -1.10(-1.29%) |
Dec 04, 2023 | 84.95 | 85.31 | 84.95 | 85.31 | 8,575 | +0.46(+0.54%) |