Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 76.05 | 76.31 | 74.78 | 75.36 | 7,336 | +1.50(+2.03%) |
Feb 28, 2024 | 73.15 | 73.89 | 73.15 | 73.86 | 4,441 | -0.08(-0.11%) |
Feb 27, 2024 | 73.00 | 74.37 | 73.00 | 73.94 | 5,629 | +1.74(+2.42%) |
Feb 26, 2024 | 72.53 | 74.17 | 72.14 | 72.20 | 40,540 | -0.69(-0.95%) |
Feb 23, 2024 | 72.75 | 73.82 | 72.20 | 72.89 | 10,756 | +0.32(+0.44%) |
Feb 22, 2024 | 71.23 | 72.85 | 71.23 | 72.57 | 9,870 | +1.87(+2.64%) |
Feb 21, 2024 | 69.97 | 71.75 | 69.13 | 70.70 | 12,911 | -0.25(-0.35%) |
Feb 20, 2024 | 71.17 | 71.17 | 69.42 | 70.95 | 8,195 | +1.99(+2.89%) |
Feb 16, 2024 | 68.51 | 70.18 | 66.85 | 68.96 | 6,116 | -3.34(-4.62%) |
Feb 15, 2024 | 75.06 | 76.00 | 70.33 | 72.30 | 10,871 | -28.39(-28.20%) |
Feb 14, 2024 | 100.53 | 100.69 | 99.07 | 100.69 | 1,423 | +2.83(+2.89%) |
Feb 13, 2024 | 99.09 | 99.63 | 97.63 | 97.86 | 1,054 | -2.40(-2.39%) |
Feb 12, 2024 | 100.53 | 101.58 | 100.23 | 100.26 | 1,726 | -1.71(-1.68%) |
Feb 09, 2024 | 101.63 | 102.14 | 100.53 | 101.97 | 2,038 | +0.27(+0.27%) |
Feb 08, 2024 | 101.93 | 102.02 | 101.00 | 101.70 | 1,592 | +0.19(+0.19%) |
Feb 07, 2024 | 102.07 | 102.54 | 100.81 | 101.51 | 2,306 | -0.17(-0.17%) |
Feb 06, 2024 | 102.15 | 102.56 | 100.84 | 101.68 | 1,739 | -1.21(-1.18%) |
Feb 05, 2024 | 102.15 | 103.24 | 102.08 | 102.89 | 2,237 | -0.27(-0.26%) |
Feb 02, 2024 | 102.05 | 103.26 | 102.05 | 103.16 | 26,781 | -0.41(-0.40%) |
Feb 01, 2024 | 101.96 | 103.58 | 101.82 | 103.57 | 2,277 | +1.75(+1.72%) |
Jan 31, 2024 | 103.53 | 103.53 | 101.82 | 101.82 | 1,077 | -0.57(-0.56%) |
Jan 30, 2024 | 103.63 | 103.63 | 102.09 | 102.39 | 1,830 | -0.69(-0.67%) |
Jan 29, 2024 | 101.55 | 103.13 | 101.33 | 103.08 | 1,171 | +2.03(+2.01%) |
Jan 26, 2024 | 102.28 | 102.28 | 101.03 | 101.05 | 1,395 | +1.07(+1.07%) |
Jan 25, 2024 | 100.53 | 101.39 | 99.20 | 99.98 | 1,098 | -0.43(-0.43%) |
Jan 24, 2024 | 101.67 | 101.73 | 100.41 | 100.41 | 919 | +0.99(+1.00%) |
Jan 23, 2024 | 100.08 | 100.08 | 98.78 | 99.42 | 5,085 | +0.06(+0.07%) |
Jan 22, 2024 | 99.10 | 100.23 | 98.87 | 99.36 | 3,008 | +2.61(+2.69%) |
Jan 19, 2024 | 95.96 | 97.13 | 95.42 | 96.75 | 2,479 | +2.86(+3.05%) |
Jan 18, 2024 | 92.46 | 94.06 | 92.46 | 93.89 | 3,751 | +3.88(+4.31%) |
Jan 17, 2024 | 90.74 | 90.74 | 89.12 | 90.01 | 1,790 | -1.40(-1.53%) |
Jan 16, 2024 | 91.65 | 92.13 | 90.85 | 91.41 | 2,710 | -2.52(-2.69%) |
Jan 12, 2024 | 93.98 | 94.52 | 93.42 | 93.93 | 1,509 | +3.67(+4.07%) |
Jan 11, 2024 | 91.96 | 91.96 | 89.87 | 90.26 | 6,257 | -1.04(-1.14%) |
Jan 10, 2024 | 92.08 | 92.08 | 90.87 | 91.30 | 1,572 | -2.37(-2.53%) |
Jan 09, 2024 | 93.77 | 93.77 | 92.40 | 93.67 | 2,666 | +0.74(+0.80%) |
Jan 08, 2024 | 92.91 | 93.65 | 91.94 | 92.93 | 3,787 | +4.03(+4.53%) |
Jan 05, 2024 | 87.87 | 89.62 | 87.57 | 88.90 | 3,666 | +0.87(+0.99%) |
Jan 04, 2024 | 87.96 | 89.80 | 87.80 | 88.03 | 24,693 | -1.80(-2.00%) |
Jan 03, 2024 | 89.71 | 90.21 | 88.78 | 89.83 | 1,197 | -1.65(-1.80%) |
Jan 02, 2024 | 93.00 | 93.00 | 91.00 | 91.48 | 3,443 | -1.81(-1.94%) |
Dec 29, 2023 | 92.94 | 93.87 | 92.40 | 93.29 | 2,375 | +1.47(+1.60%) |
Dec 28, 2023 | 91.90 | 93.65 | 91.82 | 91.82 | 4,448 | -1.08(-1.16%) |
Dec 27, 2023 | 91.84 | 93.96 | 91.74 | 92.90 | 13,045 | +0.40(+0.43%) |
Dec 26, 2023 | 93.14 | 93.14 | 89.67 | 92.50 | 7,319 | +0.96(+1.05%) |
Dec 22, 2023 | 90.90 | 91.79 | 90.90 | 91.54 | 10,924 | -0.49(-0.53%) |
Dec 21, 2023 | 91.06 | 92.03 | 90.45 | 92.03 | 40,662 | +1.61(+1.78%) |
Dec 20, 2023 | 89.21 | 91.50 | 89.20 | 90.42 | 55,763 | +0.36(+0.40%) |
Dec 19, 2023 | 89.66 | 90.37 | 89.66 | 90.06 | 2,879 | +0.69(+0.77%) |
Dec 18, 2023 | 89.17 | 89.49 | 88.96 | 89.37 | 2,158 | +0.31(+0.35%) |
Dec 15, 2023 | 88.95 | 89.95 | 88.60 | 89.06 | 4,442 | +0.34(+0.38%) |
Dec 14, 2023 | 89.14 | 89.32 | 88.14 | 88.72 | 5,525 | +0.71(+0.81%) |
Dec 13, 2023 | 87.97 | 88.79 | 87.07 | 88.01 | 4,437 | +0.31(+0.36%) |
Dec 12, 2023 | 87.21 | 88.25 | 86.97 | 87.70 | 871 | -0.24(-0.27%) |
Dec 11, 2023 | 87.19 | 88.14 | 87.19 | 87.94 | 3,102 | +0.42(+0.47%) |
Dec 08, 2023 | 86.94 | 87.90 | 86.94 | 87.52 | 1,532 | +0.33(+0.38%) |
Dec 07, 2023 | 87.09 | 87.51 | 86.74 | 87.19 | 2,860 | +0.26(+0.30%) |
Dec 06, 2023 | 87.37 | 87.65 | 86.76 | 86.93 | 2,422 | +0.47(+0.54%) |
Dec 05, 2023 | 86.69 | 87.86 | 85.73 | 86.46 | 1,132 | +0.26(+0.30%) |
Dec 04, 2023 | 85.83 | 86.95 | 85.47 | 86.20 | 2,680 | +0.23(+0.27%) |