Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 92.87 | 93.26 | 92.63 | 92.85 | 20,930 | +0.26(+0.28%) |
Feb 28, 2024 | 89.93 | 92.69 | 89.93 | 92.59 | 15,186 | -1.01(-1.08%) |
Feb 27, 2024 | 93.25 | 94.68 | 93.25 | 93.60 | 24,368 | -0.40(-0.43%) |
Feb 26, 2024 | 94.50 | 94.50 | 91.70 | 94.00 | 22,257 | +0.23(+0.25%) |
Feb 23, 2024 | 94.15 | 94.68 | 93.60 | 93.77 | 23,345 | +0.07(+0.07%) |
Feb 22, 2024 | 93.69 | 93.87 | 92.78 | 93.70 | 16,467 | +0.99(+1.07%) |
Feb 21, 2024 | 90.98 | 94.33 | 90.98 | 92.71 | 38,611 | +0.32(+0.35%) |
Feb 20, 2024 | 92.35 | 92.76 | 91.11 | 92.39 | 21,019 | -0.22(-0.24%) |
Feb 16, 2024 | 89.97 | 94.00 | 89.97 | 92.61 | 16,712 | -0.49(-0.53%) |
Feb 15, 2024 | 94.74 | 94.74 | 92.60 | 93.10 | 22,773 | +1.89(+2.07%) |
Feb 14, 2024 | 89.00 | 91.21 | 89.00 | 91.21 | 28,037 | +1.30(+1.45%) |
Feb 13, 2024 | 90.65 | 90.70 | 89.84 | 89.91 | 27,587 | -4.81(-5.08%) |
Feb 12, 2024 | 96.02 | 96.02 | 94.40 | 94.72 | 22,959 | -4.69(-4.71%) |
Feb 09, 2024 | 99.00 | 99.49 | 98.93 | 99.41 | 15,575 | +1.29(+1.31%) |
Feb 08, 2024 | 99.25 | 99.25 | 97.79 | 98.12 | 29,025 | -0.92(-0.93%) |
Feb 07, 2024 | 97.08 | 99.25 | 97.00 | 99.04 | 108,711 | +0.17(+0.17%) |
Feb 06, 2024 | 97.24 | 98.87 | 97.24 | 98.87 | 34,865 | +1.87(+1.93%) |
Feb 05, 2024 | 97.00 | 97.00 | 96.59 | 97.00 | 19,901 | +0.00(+0.00%) |
Feb 02, 2024 | 97.72 | 98.35 | 96.87 | 97.00 | 29,107 | -0.70(-0.72%) |
Feb 01, 2024 | 96.96 | 97.72 | 96.67 | 97.70 | 46,844 | -0.43(-0.44%) |
Jan 31, 2024 | 98.00 | 99.54 | 98.00 | 98.13 | 70,068 | +0.17(+0.18%) |
Jan 30, 2024 | 97.00 | 97.97 | 97.00 | 97.95 | 30,764 | +0.72(+0.74%) |
Jan 29, 2024 | 96.60 | 97.26 | 96.44 | 97.24 | 49,056 | +0.54(+0.56%) |
Jan 26, 2024 | 96.50 | 96.71 | 96.44 | 96.70 | 24,501 | +0.40(+0.42%) |
Jan 25, 2024 | 96.18 | 96.81 | 95.99 | 96.30 | 33,021 | +0.27(+0.28%) |
Jan 24, 2024 | 96.55 | 96.91 | 96.00 | 96.03 | 33,853 | -0.43(-0.45%) |
Jan 23, 2024 | 96.53 | 96.53 | 95.90 | 96.46 | 44,403 | +1.46(+1.54%) |
Jan 22, 2024 | 95.80 | 95.97 | 94.80 | 95.00 | 88,845 | -0.81(-0.84%) |
Jan 19, 2024 | 94.96 | 95.81 | 94.63 | 95.81 | 26,545 | +2.12(+2.26%) |
Jan 18, 2024 | 93.11 | 93.69 | 92.88 | 93.69 | 46,421 | +0.14(+0.15%) |
Jan 17, 2024 | 93.05 | 93.55 | 92.91 | 93.55 | 58,648 | -0.10(-0.11%) |
Jan 16, 2024 | 94.64 | 94.64 | 93.51 | 93.65 | 50,133 | -3.42(-3.52%) |
Jan 12, 2024 | 97.84 | 98.09 | 96.76 | 97.07 | 24,717 | -0.11(-0.12%) |
Jan 11, 2024 | 97.90 | 99.05 | 96.40 | 97.18 | 42,815 | -0.76(-0.78%) |
Jan 10, 2024 | 97.69 | 97.95 | 97.64 | 97.94 | 23,431 | +0.97(+1.00%) |
Jan 09, 2024 | 97.20 | 97.44 | 96.59 | 96.97 | 70,336 | -0.13(-0.13%) |
Jan 08, 2024 | 96.35 | 98.19 | 96.23 | 97.10 | 87,182 | +0.44(+0.46%) |
Jan 05, 2024 | 98.00 | 98.00 | 96.19 | 96.66 | 28,806 | +0.42(+0.44%) |
Jan 04, 2024 | 96.08 | 96.59 | 95.95 | 96.24 | 40,768 | +0.54(+0.56%) |
Jan 03, 2024 | 95.58 | 97.00 | 95.15 | 95.70 | 45,181 | -1.16(-1.20%) |
Jan 02, 2024 | 96.65 | 97.28 | 95.47 | 96.86 | 36,891 | -0.31(-0.32%) |
Dec 29, 2023 | 97.48 | 97.62 | 97.00 | 97.17 | 26,588 | -0.43(-0.44%) |
Dec 28, 2023 | 97.87 | 98.00 | 97.53 | 97.60 | 44,579 | -0.33(-0.34%) |
Dec 27, 2023 | 95.23 | 99.95 | 95.23 | 97.93 | 31,458 | +1.55(+1.61%) |
Dec 26, 2023 | 98.59 | 98.59 | 95.80 | 96.38 | 28,580 | +0.45(+0.47%) |
Dec 22, 2023 | 96.10 | 96.32 | 95.82 | 95.93 | 27,139 | -0.20(-0.21%) |
Dec 21, 2023 | 93.17 | 96.32 | 93.17 | 96.13 | 35,565 | +1.41(+1.49%) |
Dec 20, 2023 | 93.73 | 96.69 | 93.73 | 94.72 | 38,837 | -0.63(-0.66%) |
Dec 19, 2023 | 95.24 | 95.53 | 93.02 | 95.35 | 47,228 | +1.50(+1.60%) |
Dec 18, 2023 | 94.22 | 94.22 | 93.61 | 93.85 | 44,430 | +0.96(+1.03%) |
Dec 15, 2023 | 93.59 | 93.60 | 92.89 | 92.89 | 116,846 | -1.01(-1.08%) |
Dec 14, 2023 | 93.00 | 95.80 | 92.85 | 93.90 | 102,827 | +2.24(+2.44%) |
Dec 13, 2023 | 90.01 | 91.66 | 89.65 | 91.66 | 55,866 | +3.08(+3.48%) |
Dec 12, 2023 | 88.44 | 88.58 | 88.30 | 88.58 | 49,750 | +0.34(+0.39%) |
Dec 11, 2023 | 85.60 | 88.33 | 85.60 | 88.24 | 66,730 | +0.12(+0.14%) |
Dec 08, 2023 | 88.49 | 88.49 | 87.81 | 88.12 | 103,074 | -0.10(-0.11%) |
Dec 07, 2023 | 85.05 | 88.22 | 85.05 | 88.22 | 106,184 | +0.41(+0.47%) |
Dec 06, 2023 | 87.00 | 88.55 | 87.00 | 87.81 | 85,526 | +1.06(+1.22%) |
Dec 05, 2023 | 86.72 | 87.54 | 86.07 | 86.75 | 280,332 | -0.73(-0.83%) |
Dec 04, 2023 | 87.56 | 89.52 | 85.20 | 87.48 | 84,761 | -0.78(-0.88%) |