Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 90.63 | 90.86 | 90.34 | 90.71 | 10,016 | +0.51(+0.56%) |
Feb 28, 2024 | 90.03 | 90.24 | 89.94 | 90.20 | 13,553 | -0.08(-0.09%) |
Feb 27, 2024 | 90.36 | 90.36 | 89.97 | 90.28 | 263,042 | +0.05(+0.06%) |
Feb 26, 2024 | 90.53 | 90.67 | 90.23 | 90.23 | 17,111 | -0.30(-0.33%) |
Feb 23, 2024 | 91.02 | 91.06 | 90.45 | 90.53 | 33,893 | -0.08(-0.09%) |
Feb 22, 2024 | 89.70 | 90.63 | 89.70 | 90.61 | 11,510 | +2.39(+2.71%) |
Feb 21, 2024 | 87.88 | 88.28 | 87.63 | 88.22 | 19,635 | -0.11(-0.12%) |
Feb 20, 2024 | 88.66 | 88.66 | 87.86 | 88.33 | 40,482 | -0.66(-0.74%) |
Feb 16, 2024 | 89.62 | 89.62 | 88.95 | 88.99 | 23,041 | -0.29(-0.32%) |
Feb 15, 2024 | 89.19 | 89.37 | 88.98 | 89.28 | 13,045 | +0.21(+0.24%) |
Feb 14, 2024 | 88.60 | 89.08 | 88.26 | 89.07 | 35,307 | +0.99(+1.12%) |
Feb 13, 2024 | 87.97 | 88.41 | 87.55 | 88.08 | 18,931 | -1.35(-1.51%) |
Feb 12, 2024 | 89.53 | 89.81 | 89.26 | 89.42 | 24,453 | +0.05(+0.06%) |
Feb 09, 2024 | 88.89 | 89.48 | 88.89 | 89.37 | 16,288 | +0.54(+0.61%) |
Feb 08, 2024 | 88.53 | 88.84 | 88.53 | 88.84 | 15,843 | +0.35(+0.39%) |
Feb 07, 2024 | 88.15 | 88.65 | 88.15 | 88.49 | 18,375 | +0.72(+0.82%) |
Feb 06, 2024 | 87.75 | 87.77 | 87.34 | 87.77 | 12,496 | +0.18(+0.20%) |
Feb 05, 2024 | 87.69 | 87.73 | 87.16 | 87.59 | 10,847 | -0.13(-0.15%) |
Feb 02, 2024 | 86.84 | 87.90 | 86.80 | 87.72 | 53,192 | +0.54(+0.62%) |
Feb 01, 2024 | 86.34 | 87.18 | 86.17 | 87.18 | 35,175 | +1.38(+1.60%) |
Jan 31, 2024 | 86.93 | 87.14 | 85.81 | 85.81 | 24,578 | -1.75(-2.00%) |
Jan 30, 2024 | 87.54 | 87.67 | 87.40 | 87.56 | 13,971 | -0.01(-0.01%) |
Jan 29, 2024 | 86.84 | 87.57 | 86.78 | 87.57 | 13,535 | +0.88(+1.01%) |
Jan 26, 2024 | 86.61 | 86.92 | 86.58 | 86.69 | 14,786 | -0.05(-0.06%) |
Jan 25, 2024 | 86.67 | 86.91 | 86.35 | 86.74 | 37,022 | +0.46(+0.53%) |
Jan 24, 2024 | 86.68 | 87.00 | 86.28 | 86.28 | 94,414 | -0.05(-0.06%) |
Jan 23, 2024 | 86.06 | 86.33 | 85.95 | 86.33 | 16,699 | +0.30(+0.35%) |
Jan 22, 2024 | 86.33 | 86.39 | 85.96 | 86.03 | 36,111 | +0.00(+0.00%) |
Jan 19, 2024 | 84.97 | 86.03 | 84.97 | 86.03 | 31,440 | +1.21(+1.43%) |
Jan 18, 2024 | 84.44 | 84.91 | 84.10 | 84.82 | 21,146 | +0.57(+0.68%) |
Jan 17, 2024 | 84.11 | 84.30 | 83.84 | 84.25 | 46,333 | -0.52(-0.61%) |
Jan 16, 2024 | 84.75 | 85.03 | 84.44 | 84.77 | 40,246 | +0.09(+0.11%) |
Jan 12, 2024 | 84.77 | 84.91 | 84.51 | 84.68 | 21,915 | -0.04(-0.05%) |
Jan 11, 2024 | 84.86 | 84.86 | 83.91 | 84.72 | 10,695 | +0.11(+0.13%) |
Jan 10, 2024 | 84.34 | 84.76 | 84.31 | 84.60 | 44,221 | +0.50(+0.60%) |
Jan 09, 2024 | 83.80 | 84.27 | 83.70 | 84.10 | 24,224 | -0.08(-0.09%) |
Jan 08, 2024 | 82.90 | 84.18 | 82.90 | 84.18 | 11,669 | +1.46(+1.76%) |
Jan 05, 2024 | 82.86 | 83.20 | 82.56 | 82.72 | 18,910 | -0.05(-0.06%) |
Jan 04, 2024 | 82.98 | 83.36 | 82.67 | 82.77 | 20,346 | -0.05(-0.06%) |
Jan 03, 2024 | 83.02 | 83.30 | 82.76 | 82.82 | 28,095 | -0.83(-0.99%) |
Jan 02, 2024 | 83.42 | 83.66 | 83.28 | 83.65 | 29,521 | -0.49(-0.58%) |
Dec 29, 2023 | 84.25 | 84.34 | 83.72 | 84.14 | 31,066 | -0.11(-0.13%) |
Dec 28, 2023 | 84.19 | 84.34 | 84.18 | 84.25 | 19,921 | -0.06(-0.07%) |
Dec 27, 2023 | 84.11 | 84.31 | 83.97 | 84.31 | 26,911 | +0.24(+0.28%) |
Dec 26, 2023 | 83.76 | 84.12 | 83.76 | 84.07 | 4,856 | +0.28(+0.33%) |
Dec 22, 2023 | 83.62 | 83.96 | 83.50 | 83.79 | 10,370 | +0.24(+0.29%) |
Dec 21, 2023 | 83.31 | 83.57 | 82.91 | 83.55 | 18,581 | +0.90(+1.09%) |
Dec 20, 2023 | 83.62 | 84.03 | 82.58 | 82.64 | 24,236 | -1.06(-1.27%) |
Dec 19, 2023 | 83.51 | 83.74 | 83.51 | 83.71 | 19,538 | +0.35(+0.42%) |
Dec 18, 2023 | 83.15 | 83.43 | 83.14 | 83.36 | 24,500 | +0.65(+0.78%) |
Dec 15, 2023 | 82.72 | 82.96 | 82.64 | 82.71 | 49,683 | -0.23(-0.28%) |
Dec 14, 2023 | 83.10 | 83.18 | 82.56 | 82.94 | 37,072 | +0.31(+0.37%) |
Dec 13, 2023 | 81.74 | 82.65 | 81.59 | 82.64 | 8,347 | +0.86(+1.06%) |
Dec 12, 2023 | 81.30 | 81.77 | 81.20 | 81.77 | 35,082 | +0.47(+0.57%) |
Dec 11, 2023 | 81.00 | 81.35 | 81.00 | 81.30 | 15,272 | +0.29(+0.36%) |
Dec 08, 2023 | 80.52 | 81.14 | 80.52 | 81.02 | 69,182 | +0.20(+0.25%) |
Dec 07, 2023 | 80.59 | 80.87 | 80.39 | 80.82 | 1,229,642 | +0.74(+0.92%) |
Dec 06, 2023 | 80.86 | 80.86 | 80.08 | 80.08 | 28,195 | -0.43(-0.53%) |
Dec 05, 2023 | 80.23 | 80.62 | 80.17 | 80.51 | 27,580 | +0.04(+0.05%) |
Dec 04, 2023 | 80.28 | 80.51 | 80.01 | 80.47 | 133,157 | -0.58(-0.71%) |