Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 72.11 | 72.82 | 69.23 | 72.06 | 1,284,893 | +0.57(+0.79%) |
Feb 28, 2024 | 75.92 | 76.54 | 68.34 | 71.50 | 1,728,539 | -10.96(-13.29%) |
Feb 27, 2024 | 82.04 | 83.66 | 81.99 | 82.46 | 216,467 | +0.73(+0.89%) |
Feb 26, 2024 | 82.08 | 82.59 | 80.98 | 81.73 | 250,196 | -0.72(-0.87%) |
Feb 23, 2024 | 81.46 | 83.05 | 80.99 | 82.45 | 225,073 | +1.20(+1.48%) |
Feb 22, 2024 | 81.52 | 83.15 | 80.73 | 81.24 | 283,919 | -0.26(-0.32%) |
Feb 21, 2024 | 80.70 | 81.57 | 79.42 | 81.50 | 526,587 | +0.74(+0.91%) |
Feb 20, 2024 | 82.07 | 82.07 | 80.47 | 80.77 | 357,923 | -2.37(-2.85%) |
Feb 16, 2024 | 83.80 | 84.25 | 82.85 | 83.13 | 318,920 | -0.91(-1.08%) |
Feb 15, 2024 | 82.90 | 84.89 | 82.67 | 84.04 | 422,372 | +1.54(+1.87%) |
Feb 14, 2024 | 79.73 | 83.54 | 79.29 | 82.50 | 512,068 | +3.42(+4.33%) |
Feb 13, 2024 | 80.65 | 81.76 | 78.86 | 79.08 | 599,912 | -3.93(-4.73%) |
Feb 12, 2024 | 83.49 | 84.23 | 82.57 | 83.00 | 373,425 | -0.48(-0.57%) |
Feb 09, 2024 | 83.53 | 83.79 | 81.95 | 83.48 | 371,246 | -0.14(-0.17%) |
Feb 08, 2024 | 83.49 | 84.90 | 82.95 | 83.62 | 297,638 | +0.27(+0.32%) |
Feb 07, 2024 | 85.79 | 85.79 | 82.82 | 83.35 | 363,922 | -2.42(-2.82%) |
Feb 06, 2024 | 85.10 | 85.87 | 84.92 | 85.77 | 319,991 | +0.67(+0.78%) |
Feb 05, 2024 | 86.09 | 86.09 | 84.40 | 85.10 | 447,485 | -1.90(-2.18%) |
Feb 02, 2024 | 87.23 | 87.99 | 85.76 | 87.00 | 361,415 | -1.50(-1.69%) |
Feb 01, 2024 | 88.94 | 89.51 | 86.61 | 88.50 | 415,275 | +0.41(+0.46%) |
Jan 31, 2024 | 88.79 | 90.41 | 87.88 | 88.10 | 708,505 | -0.92(-1.04%) |
Jan 30, 2024 | 90.91 | 92.51 | 87.85 | 89.02 | 547,401 | -2.38(-2.60%) |
Jan 29, 2024 | 89.96 | 91.97 | 88.46 | 91.40 | 687,610 | +1.11(+1.23%) |
Jan 26, 2024 | 87.22 | 92.97 | 86.60 | 90.29 | 819,704 | +3.79(+4.38%) |
Jan 25, 2024 | 93.59 | 94.21 | 84.47 | 86.50 | 1,528,443 | -16.50(-16.02%) |
Jan 24, 2024 | 104.70 | 105.18 | 102.88 | 103.00 | 966,671 | -0.55(-0.53%) |
Jan 23, 2024 | 101.83 | 103.56 | 101.77 | 103.54 | 464,132 | +2.37(+2.34%) |
Jan 22, 2024 | 98.94 | 101.22 | 98.62 | 101.17 | 421,511 | +2.90(+2.96%) |
Jan 19, 2024 | 95.58 | 98.48 | 95.23 | 98.27 | 428,365 | +2.67(+2.79%) |
Jan 18, 2024 | 94.80 | 95.86 | 93.85 | 95.60 | 264,486 | +1.56(+1.65%) |
Jan 17, 2024 | 92.69 | 94.14 | 92.69 | 94.04 | 260,852 | -0.07(-0.07%) |
Jan 16, 2024 | 93.20 | 94.53 | 93.03 | 94.11 | 217,239 | +0.03(+0.03%) |
Jan 12, 2024 | 93.61 | 94.96 | 93.43 | 94.08 | 232,836 | +1.36(+1.46%) |
Jan 11, 2024 | 92.89 | 93.18 | 91.41 | 92.73 | 191,551 | -0.58(-0.63%) |
Jan 10, 2024 | 95.79 | 96.21 | 93.16 | 93.31 | 234,230 | -2.26(-2.36%) |
Jan 09, 2024 | 94.71 | 96.49 | 94.71 | 95.57 | 192,007 | -0.67(-0.70%) |
Jan 08, 2024 | 96.21 | 97.37 | 95.89 | 96.25 | 215,239 | +0.04(+0.04%) |
Jan 05, 2024 | 94.69 | 96.97 | 94.69 | 96.21 | 468,387 | +0.80(+0.84%) |
Jan 04, 2024 | 95.49 | 96.32 | 95.09 | 95.40 | 303,938 | -0.77(-0.80%) |
Jan 03, 2024 | 95.34 | 97.22 | 94.45 | 96.18 | 425,429 | -0.65(-0.68%) |
Jan 02, 2024 | 96.35 | 98.13 | 95.60 | 96.83 | 296,330 | -0.53(-0.54%) |
Dec 29, 2023 | 98.81 | 98.99 | 97.19 | 97.36 | 187,035 | -1.70(-1.71%) |
Dec 28, 2023 | 98.64 | 99.65 | 98.47 | 99.05 | 141,617 | +0.20(+0.20%) |
Dec 27, 2023 | 99.56 | 99.97 | 98.54 | 98.85 | 200,254 | -0.40(-0.40%) |
Dec 26, 2023 | 98.49 | 99.50 | 97.85 | 99.25 | 172,563 | +0.97(+0.99%) |
Dec 22, 2023 | 97.46 | 99.43 | 96.70 | 98.28 | 386,878 | +0.70(+0.72%) |
Dec 21, 2023 | 96.01 | 97.83 | 95.73 | 97.57 | 432,588 | +2.34(+2.46%) |
Dec 20, 2023 | 96.80 | 98.73 | 95.12 | 95.23 | 302,616 | -1.45(-1.50%) |
Dec 19, 2023 | 93.73 | 96.76 | 93.70 | 96.68 | 544,800 | +3.65(+3.92%) |
Dec 18, 2023 | 96.20 | 96.26 | 92.88 | 93.03 | 530,744 | -2.19(-2.30%) |
Dec 15, 2023 | 95.63 | 99.10 | 95.03 | 95.22 | 3,439,287 | -0.11(-0.11%) |
Dec 14, 2023 | 94.95 | 98.24 | 94.95 | 95.33 | 671,446 | +1.68(+1.79%) |
Dec 13, 2023 | 92.58 | 94.29 | 89.35 | 93.66 | 699,681 | +0.81(+0.88%) |
Dec 12, 2023 | 92.98 | 93.27 | 90.46 | 92.84 | 731,274 | -0.47(-0.50%) |
Dec 11, 2023 | 93.81 | 95.27 | 93.31 | 93.31 | 562,804 | -0.45(-0.48%) |
Dec 08, 2023 | 94.92 | 96.18 | 92.90 | 93.76 | 303,009 | -0.81(-0.86%) |
Dec 07, 2023 | 94.45 | 94.90 | 92.45 | 94.57 | 411,583 | +0.43(+0.45%) |
Dec 06, 2023 | 95.49 | 96.80 | 94.11 | 94.14 | 348,748 | -0.76(-0.80%) |
Dec 05, 2023 | 96.52 | 97.15 | 94.91 | 94.91 | 339,006 | -2.25(-2.32%) |
Dec 04, 2023 | 93.91 | 97.86 | 93.56 | 97.16 | 622,212 | +3.45(+3.68%) |