Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 91.04 | 91.30 | 91.01 | 91.05 | 3,079,851 | +0.17(+0.19%) |
Feb 28, 2024 | 90.70 | 90.91 | 90.61 | 90.88 | 3,526,745 | +0.27(+0.30%) |
Feb 27, 2024 | 90.66 | 90.88 | 90.54 | 90.61 | 3,208,162 | -0.13(-0.14%) |
Feb 26, 2024 | 91.03 | 91.03 | 90.57 | 90.74 | 2,987,510 | -0.20(-0.22%) |
Feb 23, 2024 | 90.54 | 91.07 | 90.49 | 90.94 | 5,517,135 | +0.48(+0.53%) |
Feb 22, 2024 | 90.41 | 90.61 | 90.31 | 90.47 | 1,567,948 | +0.06(+0.07%) |
Feb 21, 2024 | 90.90 | 90.98 | 90.40 | 90.41 | 2,532,035 | -0.49(-0.53%) |
Feb 20, 2024 | 90.88 | 91.12 | 90.81 | 90.89 | 2,339,729 | +0.07(+0.08%) |
Feb 16, 2024 | 90.67 | 90.88 | 90.56 | 90.82 | 1,690,124 | -0.37(-0.40%) |
Feb 15, 2024 | 91.31 | 91.33 | 90.92 | 91.19 | 1,467,313 | +0.28(+0.31%) |
Feb 14, 2024 | 90.36 | 90.91 | 90.36 | 90.91 | 4,239,049 | +0.56(+0.63%) |
Feb 13, 2024 | 90.58 | 90.75 | 90.29 | 90.35 | 4,465,998 | -0.95(-1.04%) |
Feb 12, 2024 | 91.44 | 91.53 | 91.30 | 91.30 | 1,342,489 | -0.02(-0.02%) |
Feb 09, 2024 | 91.30 | 91.37 | 91.17 | 91.32 | 1,644,983 | -0.06(-0.07%) |
Feb 08, 2024 | 91.42 | 91.51 | 91.27 | 91.38 | 2,101,261 | -0.18(-0.19%) |
Feb 07, 2024 | 91.75 | 92.03 | 91.55 | 91.55 | 1,947,824 | -0.29(-0.31%) |
Feb 06, 2024 | 91.46 | 91.99 | 91.46 | 91.84 | 2,122,736 | +0.47(+0.51%) |
Feb 05, 2024 | 91.52 | 91.54 | 91.14 | 91.38 | 2,235,551 | -0.77(-0.84%) |
Feb 02, 2024 | 92.17 | 92.38 | 91.94 | 92.15 | 1,918,590 | -0.92(-0.99%) |
Feb 01, 2024 | 93.04 | 93.42 | 92.90 | 93.07 | 3,321,002 | +0.44(+0.48%) |
Jan 31, 2024 | 92.68 | 92.84 | 92.42 | 92.63 | 3,010,325 | +0.48(+0.53%) |
Jan 30, 2024 | 92.12 | 92.27 | 91.86 | 92.14 | 2,484,211 | +0.10(+0.11%) |
Jan 29, 2024 | 91.83 | 92.06 | 91.72 | 92.05 | 2,181,484 | +0.49(+0.54%) |
Jan 26, 2024 | 91.74 | 91.78 | 91.45 | 91.55 | 2,482,952 | -0.15(-0.16%) |
Jan 25, 2024 | 91.53 | 91.76 | 91.38 | 91.70 | 3,835,505 | +0.48(+0.53%) |
Jan 24, 2024 | 91.84 | 91.85 | 91.20 | 91.22 | 3,074,005 | -0.11(-0.12%) |
Jan 23, 2024 | 91.48 | 91.49 | 91.24 | 91.32 | 3,183,870 | -0.28(-0.30%) |
Jan 22, 2024 | 91.87 | 91.92 | 91.57 | 91.60 | 3,552,790 | +0.07(+0.08%) |
Jan 19, 2024 | 91.49 | 91.53 | 91.27 | 91.53 | 2,193,965 | -0.03(-0.03%) |
Jan 18, 2024 | 91.70 | 91.73 | 91.45 | 91.56 | 1,902,692 | -0.13(-0.14%) |
Jan 17, 2024 | 91.77 | 91.77 | 91.49 | 91.69 | 2,798,952 | -0.30(-0.32%) |
Jan 16, 2024 | 92.34 | 92.54 | 91.85 | 91.99 | 2,262,283 | -0.82(-0.88%) |
Jan 12, 2024 | 92.94 | 93.14 | 92.72 | 92.81 | 1,580,565 | +0.13(+0.14%) |
Jan 11, 2024 | 92.22 | 92.69 | 92.07 | 92.68 | 2,391,264 | +0.64(+0.70%) |
Jan 10, 2024 | 92.42 | 92.44 | 92.00 | 92.04 | 2,435,048 | -0.05(-0.05%) |
Jan 09, 2024 | 92.18 | 92.33 | 92.06 | 92.08 | 2,575,701 | -0.15(-0.16%) |
Jan 08, 2024 | 91.88 | 92.45 | 91.88 | 92.23 | 2,628,455 | +0.42(+0.46%) |
Jan 05, 2024 | 91.67 | 92.25 | 91.59 | 91.81 | 2,563,012 | -0.17(-0.18%) |
Jan 04, 2024 | 92.21 | 92.21 | 91.89 | 91.98 | 2,244,055 | -0.50(-0.54%) |
Jan 03, 2024 | 92.02 | 92.55 | 91.83 | 92.48 | 2,778,635 | +0.12(+0.13%) |
Jan 02, 2024 | 92.47 | 92.70 | 92.33 | 92.36 | 1,924,924 | -0.54(-0.58%) |
Dec 29, 2023 | 92.75 | 93.09 | 92.68 | 92.90 | 1,516,055 | -0.11(-0.12%) |
Dec 28, 2023 | 93.12 | 93.24 | 92.90 | 93.01 | 2,005,506 | -0.36(-0.38%) |
Dec 27, 2023 | 92.99 | 93.37 | 92.96 | 93.37 | 1,781,576 | +0.66(+0.71%) |
Dec 26, 2023 | 92.59 | 92.73 | 92.52 | 92.71 | 1,786,308 | +0.26(+0.28%) |
Dec 22, 2023 | 92.63 | 92.69 | 92.35 | 92.45 | 3,383,869 | -0.11(-0.12%) |
Dec 21, 2023 | 92.60 | 92.72 | 92.32 | 92.56 | 2,255,070 | +0.08(+0.09%) |
Dec 20, 2023 | 92.35 | 92.49 | 92.16 | 92.48 | 2,202,154 | +0.43(+0.47%) |
Dec 19, 2023 | 91.94 | 92.17 | 91.90 | 92.05 | 1,803,634 | +0.21(+0.23%) |
Dec 18, 2023 | 91.98 | 91.98 | 91.75 | 91.84 | 3,408,317 | -0.34(-0.36%) |
Dec 15, 2023 | 92.25 | 92.43 | 92.00 | 92.17 | 5,710,903 | -0.30(-0.33%) |
Dec 14, 2023 | 92.45 | 92.72 | 92.32 | 92.47 | 2,770,070 | +0.76(+0.83%) |
Dec 13, 2023 | 90.80 | 91.79 | 90.58 | 91.71 | 2,957,249 | +1.35(+1.49%) |
Dec 12, 2023 | 90.27 | 90.47 | 90.13 | 90.36 | 3,813,212 | +0.16(+0.17%) |
Dec 11, 2023 | 90.32 | 90.33 | 89.87 | 90.21 | 2,280,174 | +0.04(+0.04%) |
Dec 08, 2023 | 90.15 | 90.25 | 89.87 | 90.17 | 2,260,464 | -0.37(-0.41%) |
Dec 07, 2023 | 90.35 | 90.76 | 90.28 | 90.54 | 3,426,509 | +0.15(+0.16%) |
Dec 06, 2023 | 90.32 | 90.65 | 90.24 | 90.39 | 2,354,041 | +0.25(+0.27%) |
Dec 05, 2023 | 90.18 | 90.40 | 90.02 | 90.15 | 2,450,062 | +0.47(+0.53%) |
Dec 04, 2023 | 89.72 | 89.91 | 89.47 | 89.68 | 2,833,045 | -0.38(-0.43%) |