Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 102.88 | 102.94 | 100.80 | 101.37 | 163,544 | +0.22(+0.22%) |
Feb 28, 2024 | 100.84 | 101.81 | 100.84 | 101.15 | 126,803 | -0.58(-0.57%) |
Feb 27, 2024 | 103.57 | 104.71 | 101.30 | 101.73 | 304,286 | -1.49(-1.44%) |
Feb 26, 2024 | 98.44 | 103.42 | 98.13 | 103.22 | 228,941 | +4.37(+4.42%) |
Feb 23, 2024 | 99.91 | 100.34 | 98.28 | 98.86 | 140,416 | -0.89(-0.89%) |
Feb 22, 2024 | 97.89 | 99.75 | 96.53 | 99.74 | 341,686 | +2.61(+2.68%) |
Feb 21, 2024 | 103.89 | 104.76 | 95.97 | 97.14 | 395,205 | -5.52(-5.38%) |
Feb 20, 2024 | 101.58 | 103.19 | 101.12 | 102.66 | 181,584 | -0.64(-0.62%) |
Feb 16, 2024 | 103.99 | 104.69 | 102.22 | 103.30 | 221,868 | -1.64(-1.56%) |
Feb 15, 2024 | 103.87 | 105.04 | 101.53 | 104.94 | 203,167 | +1.87(+1.81%) |
Feb 14, 2024 | 100.80 | 103.54 | 99.10 | 103.07 | 233,373 | +3.92(+3.95%) |
Feb 13, 2024 | 100.35 | 101.47 | 98.64 | 99.15 | 266,786 | -4.33(-4.18%) |
Feb 12, 2024 | 102.78 | 104.14 | 102.78 | 103.48 | 132,181 | +0.31(+0.30%) |
Feb 09, 2024 | 101.89 | 103.49 | 101.69 | 103.17 | 132,120 | +1.52(+1.49%) |
Feb 08, 2024 | 100.14 | 101.81 | 99.83 | 101.65 | 112,603 | +1.42(+1.41%) |
Feb 07, 2024 | 98.92 | 101.16 | 97.92 | 100.23 | 124,816 | +1.71(+1.73%) |
Feb 06, 2024 | 97.84 | 99.70 | 97.59 | 98.53 | 100,465 | +0.49(+0.50%) |
Feb 05, 2024 | 98.53 | 99.30 | 97.65 | 98.04 | 139,332 | -1.80(-1.80%) |
Feb 02, 2024 | 99.44 | 100.53 | 98.81 | 99.83 | 98,526 | -0.85(-0.84%) |
Feb 01, 2024 | 99.30 | 100.73 | 97.68 | 100.68 | 169,391 | +2.03(+2.06%) |
Jan 31, 2024 | 100.87 | 101.79 | 98.60 | 98.66 | 150,314 | -2.19(-2.17%) |
Jan 30, 2024 | 102.91 | 103.30 | 99.74 | 100.84 | 204,874 | -2.73(-2.63%) |
Jan 29, 2024 | 101.81 | 103.78 | 101.39 | 103.57 | 175,959 | +1.48(+1.45%) |
Jan 26, 2024 | 101.89 | 102.54 | 101.16 | 102.09 | 184,717 | +0.73(+0.72%) |
Jan 25, 2024 | 101.10 | 101.70 | 99.78 | 101.36 | 169,744 | +1.90(+1.91%) |
Jan 24, 2024 | 103.08 | 103.08 | 99.08 | 99.46 | 217,247 | -2.83(-2.76%) |
Jan 23, 2024 | 100.95 | 102.55 | 100.29 | 102.29 | 312,356 | +2.67(+2.68%) |
Jan 22, 2024 | 99.39 | 100.05 | 97.94 | 99.62 | 546,590 | +0.47(+0.47%) |
Jan 19, 2024 | 91.58 | 99.56 | 89.86 | 99.15 | 553,949 | +8.11(+8.91%) |
Jan 18, 2024 | 90.77 | 91.46 | 90.21 | 91.04 | 120,372 | +0.74(+0.82%) |
Jan 17, 2024 | 90.90 | 91.38 | 90.08 | 90.30 | 170,589 | -1.56(-1.70%) |
Jan 16, 2024 | 92.73 | 93.58 | 91.85 | 91.86 | 255,399 | -1.90(-2.02%) |
Jan 12, 2024 | 94.56 | 94.56 | 93.08 | 93.76 | 110,737 | +0.37(+0.40%) |
Jan 11, 2024 | 93.07 | 93.61 | 91.64 | 93.39 | 148,970 | +0.19(+0.20%) |
Jan 10, 2024 | 92.52 | 93.32 | 91.70 | 93.20 | 129,099 | +0.64(+0.69%) |
Jan 09, 2024 | 91.29 | 92.70 | 90.18 | 92.56 | 180,208 | +0.00(+0.00%) |
Jan 08, 2024 | 91.51 | 92.78 | 91.30 | 92.56 | 218,502 | +0.61(+0.66%) |
Jan 05, 2024 | 90.73 | 92.35 | 90.11 | 91.95 | 212,249 | +0.46(+0.50%) |
Jan 04, 2024 | 91.90 | 93.20 | 91.15 | 91.49 | 234,056 | -0.72(-0.78%) |
Jan 03, 2024 | 96.17 | 96.17 | 92.19 | 92.21 | 232,351 | -4.34(-4.49%) |
Jan 02, 2024 | 98.65 | 99.51 | 96.21 | 96.55 | 197,574 | -2.80(-2.82%) |
Dec 29, 2023 | 101.09 | 101.35 | 99.26 | 99.34 | 135,141 | -1.78(-1.76%) |
Dec 28, 2023 | 99.64 | 101.12 | 98.57 | 101.12 | 268,061 | +0.92(+0.92%) |
Dec 27, 2023 | 100.69 | 101.29 | 99.70 | 100.20 | 168,826 | -0.59(-0.58%) |
Dec 26, 2023 | 101.59 | 101.63 | 100.20 | 100.79 | 229,775 | -0.56(-0.55%) |
Dec 22, 2023 | 101.85 | 102.93 | 100.60 | 101.35 | 158,946 | -0.50(-0.49%) |
Dec 21, 2023 | 102.07 | 103.07 | 100.82 | 101.85 | 198,196 | +0.47(+0.46%) |
Dec 20, 2023 | 104.18 | 104.93 | 100.97 | 101.38 | 280,205 | -3.00(-2.87%) |
Dec 19, 2023 | 105.51 | 105.98 | 103.79 | 104.38 | 444,842 | -0.56(-0.53%) |
Dec 18, 2023 | 106.45 | 107.18 | 104.92 | 104.94 | 305,096 | -0.69(-0.65%) |
Dec 15, 2023 | 108.47 | 109.44 | 104.94 | 105.63 | 781,262 | -2.39(-2.21%) |
Dec 14, 2023 | 108.01 | 108.73 | 106.06 | 108.02 | 320,879 | +2.28(+2.15%) |
Dec 13, 2023 | 104.21 | 105.98 | 103.07 | 105.74 | 195,901 | +1.60(+1.53%) |
Dec 12, 2023 | 104.85 | 105.05 | 103.68 | 104.14 | 144,671 | -1.00(-0.95%) |
Dec 11, 2023 | 104.73 | 105.73 | 104.29 | 105.14 | 140,574 | +0.41(+0.39%) |
Dec 08, 2023 | 104.50 | 106.17 | 103.92 | 104.73 | 131,326 | -0.02(-0.02%) |
Dec 07, 2023 | 103.72 | 104.83 | 102.49 | 104.75 | 132,432 | +1.38(+1.33%) |
Dec 06, 2023 | 104.01 | 105.24 | 103.33 | 103.38 | 116,427 | -0.14(-0.13%) |
Dec 05, 2023 | 105.25 | 105.25 | 103.19 | 103.51 | 143,653 | -1.67(-1.58%) |
Dec 04, 2023 | 104.84 | 106.00 | 104.77 | 105.18 | 154,605 | +0.02(+0.02%) |