Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 114.39 | 114.39 | 108.46 | 109.23 | 482,202 | -3.25(-2.89%) |
Feb 28, 2024 | 112.15 | 123.46 | 109.02 | 112.48 | 531,760 | +5.67(+5.31%) |
Feb 27, 2024 | 105.95 | 107.70 | 104.17 | 106.81 | 331,762 | +1.21(+1.15%) |
Feb 26, 2024 | 104.01 | 105.78 | 103.87 | 105.60 | 222,685 | +2.01(+1.94%) |
Feb 23, 2024 | 103.13 | 104.31 | 102.64 | 103.59 | 209,719 | +0.64(+0.62%) |
Feb 22, 2024 | 103.69 | 104.28 | 102.49 | 102.95 | 189,413 | -1.24(-1.19%) |
Feb 21, 2024 | 104.07 | 105.25 | 103.01 | 104.19 | 264,366 | -1.00(-0.95%) |
Feb 20, 2024 | 104.69 | 106.20 | 103.89 | 105.19 | 208,590 | -1.35(-1.27%) |
Feb 16, 2024 | 106.30 | 108.41 | 105.03 | 106.54 | 261,232 | -0.57(-0.53%) |
Feb 15, 2024 | 101.22 | 107.34 | 101.22 | 107.11 | 313,279 | +7.60(+7.64%) |
Feb 14, 2024 | 100.11 | 102.02 | 98.90 | 99.51 | 159,372 | +0.57(+0.58%) |
Feb 13, 2024 | 99.46 | 101.44 | 97.51 | 98.94 | 201,325 | -5.08(-4.88%) |
Feb 12, 2024 | 100.74 | 104.41 | 100.74 | 104.02 | 198,298 | +2.86(+2.83%) |
Feb 09, 2024 | 100.09 | 102.18 | 99.39 | 101.16 | 263,609 | +1.69(+1.70%) |
Feb 08, 2024 | 96.70 | 99.58 | 94.75 | 99.47 | 229,704 | +2.67(+2.76%) |
Feb 07, 2024 | 95.88 | 99.46 | 95.45 | 96.80 | 329,928 | +1.80(+1.89%) |
Feb 06, 2024 | 88.30 | 96.78 | 87.65 | 95.00 | 453,040 | +8.12(+9.35%) |
Feb 05, 2024 | 89.58 | 90.08 | 86.80 | 86.88 | 296,817 | -4.16(-4.57%) |
Feb 02, 2024 | 91.49 | 91.74 | 88.72 | 91.04 | 172,837 | -1.84(-1.98%) |
Feb 01, 2024 | 91.98 | 92.90 | 88.74 | 92.88 | 245,058 | +1.35(+1.47%) |
Jan 31, 2024 | 93.55 | 94.28 | 92.08 | 91.53 | 256,607 | -1.81(-1.94%) |
Jan 30, 2024 | 94.92 | 95.10 | 93.00 | 93.34 | 165,012 | -2.77(-2.88%) |
Jan 29, 2024 | 95.00 | 96.25 | 93.38 | 96.11 | 270,711 | +0.50(+0.52%) |
Jan 26, 2024 | 96.32 | 97.52 | 95.06 | 95.61 | 161,428 | -0.15(-0.16%) |
Jan 25, 2024 | 94.41 | 96.11 | 94.27 | 95.76 | 144,089 | +2.63(+2.82%) |
Jan 24, 2024 | 97.31 | 97.38 | 93.13 | 93.13 | 117,758 | -2.64(-2.76%) |
Jan 23, 2024 | 98.63 | 98.75 | 93.92 | 95.77 | 143,601 | -1.29(-1.33%) |
Jan 22, 2024 | 95.29 | 99.89 | 94.92 | 97.06 | 219,075 | +2.70(+2.86%) |
Jan 19, 2024 | 95.84 | 95.95 | 92.89 | 94.36 | 163,463 | -0.90(-0.94%) |
Jan 18, 2024 | 93.99 | 95.46 | 92.81 | 95.26 | 242,662 | +2.19(+2.35%) |
Jan 17, 2024 | 91.18 | 93.16 | 91.18 | 93.07 | 215,462 | -0.16(-0.17%) |
Jan 16, 2024 | 94.13 | 94.94 | 92.47 | 93.23 | 171,373 | -2.28(-2.39%) |
Jan 12, 2024 | 94.50 | 95.91 | 94.16 | 95.51 | 281,291 | +2.41(+2.59%) |
Jan 11, 2024 | 93.27 | 94.28 | 91.73 | 93.10 | 347,944 | -0.96(-1.02%) |
Jan 10, 2024 | 95.97 | 96.70 | 93.60 | 94.06 | 315,998 | -1.91(-1.99%) |
Jan 09, 2024 | 97.73 | 99.46 | 95.76 | 95.97 | 375,656 | -3.47(-3.49%) |
Jan 08, 2024 | 96.89 | 101.07 | 96.80 | 99.44 | 342,444 | +1.82(+1.86%) |
Jan 05, 2024 | 96.14 | 99.51 | 94.11 | 97.62 | 253,704 | +0.65(+0.67%) |
Jan 04, 2024 | 95.20 | 98.14 | 94.83 | 96.97 | 426,574 | +1.59(+1.67%) |
Jan 03, 2024 | 100.00 | 100.03 | 94.07 | 95.38 | 379,767 | -6.20(-6.10%) |
Jan 02, 2024 | 98.68 | 104.00 | 98.14 | 101.58 | 317,355 | +1.84(+1.84%) |
Dec 29, 2023 | 99.21 | 99.83 | 98.08 | 99.74 | 222,166 | -0.02(-0.02%) |
Dec 28, 2023 | 99.49 | 100.94 | 98.43 | 99.76 | 176,964 | +0.10(+0.10%) |
Dec 27, 2023 | 99.67 | 101.08 | 98.78 | 99.66 | 150,271 | +0.07(+0.07%) |
Dec 26, 2023 | 98.44 | 101.47 | 96.51 | 99.59 | 174,332 | +1.63(+1.66%) |
Dec 22, 2023 | 99.09 | 99.70 | 97.48 | 97.96 | 330,330 | -0.46(-0.47%) |
Dec 21, 2023 | 98.49 | 99.73 | 97.39 | 98.42 | 438,781 | +1.21(+1.24%) |
Dec 20, 2023 | 101.00 | 102.12 | 97.11 | 97.21 | 371,577 | -4.18(-4.12%) |
Dec 19, 2023 | 99.15 | 101.60 | 99.15 | 101.39 | 185,184 | +3.27(+3.33%) |
Dec 18, 2023 | 99.14 | 99.63 | 97.47 | 98.12 | 289,360 | -1.29(-1.30%) |
Dec 15, 2023 | 100.74 | 102.98 | 97.51 | 99.41 | 696,628 | -0.98(-0.98%) |
Dec 14, 2023 | 95.21 | 100.92 | 94.94 | 100.39 | 505,420 | +8.28(+8.99%) |
Dec 13, 2023 | 86.83 | 92.78 | 85.64 | 92.11 | 460,961 | +5.72(+6.62%) |
Dec 12, 2023 | 84.94 | 87.14 | 83.26 | 86.39 | 315,555 | +0.92(+1.08%) |
Dec 11, 2023 | 85.76 | 86.36 | 84.24 | 85.47 | 302,226 | -0.78(-0.90%) |
Dec 08, 2023 | 87.99 | 88.89 | 85.67 | 86.25 | 194,568 | -1.24(-1.42%) |
Dec 07, 2023 | 86.36 | 87.84 | 84.88 | 87.49 | 338,314 | +1.20(+1.39%) |
Dec 06, 2023 | 89.09 | 90.69 | 85.73 | 86.29 | 287,779 | -2.62(-2.95%) |
Dec 05, 2023 | 91.35 | 91.35 | 88.43 | 88.91 | 277,639 | -3.29(-3.57%) |
Dec 04, 2023 | 91.06 | 93.51 | 90.74 | 92.20 | 429,441 | +0.86(+0.94%) |