Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 87.35 | 87.65 | 87.07 | 87.21 | 92,471 | +0.52(+0.60%) |
Feb 28, 2024 | 85.61 | 87.24 | 85.61 | 86.69 | 12,577 | +0.47(+0.55%) |
Feb 27, 2024 | 86.56 | 86.89 | 86.06 | 86.22 | 11,994 | +0.14(+0.16%) |
Feb 26, 2024 | 86.62 | 86.88 | 85.90 | 86.08 | 21,296 | -0.86(-0.98%) |
Feb 23, 2024 | 87.15 | 87.34 | 86.92 | 86.93 | 15,214 | -0.27(-0.31%) |
Feb 22, 2024 | 87.00 | 87.29 | 87.00 | 87.20 | 15,522 | +0.19(+0.22%) |
Feb 21, 2024 | 86.25 | 87.05 | 86.25 | 87.01 | 19,424 | +0.71(+0.82%) |
Feb 20, 2024 | 86.08 | 86.65 | 85.71 | 86.30 | 24,130 | -0.26(-0.30%) |
Feb 16, 2024 | 85.98 | 87.02 | 85.80 | 86.56 | 28,185 | -0.70(-0.80%) |
Feb 15, 2024 | 85.84 | 87.26 | 85.84 | 87.26 | 22,531 | +2.06(+2.42%) |
Feb 14, 2024 | 85.25 | 85.62 | 84.62 | 85.20 | 33,786 | +0.62(+0.73%) |
Feb 13, 2024 | 84.29 | 84.58 | 83.55 | 84.58 | 26,885 | -1.67(-1.94%) |
Feb 12, 2024 | 86.31 | 86.67 | 86.11 | 86.25 | 18,871 | -0.03(-0.03%) |
Feb 09, 2024 | 86.43 | 86.43 | 85.56 | 86.28 | 9,621 | +0.04(+0.04%) |
Feb 08, 2024 | 85.42 | 86.50 | 85.34 | 86.24 | 15,519 | +0.84(+0.99%) |
Feb 07, 2024 | 85.85 | 85.85 | 85.00 | 85.40 | 10,622 | -0.24(-0.28%) |
Feb 06, 2024 | 84.59 | 85.73 | 84.43 | 85.64 | 22,147 | +1.12(+1.33%) |
Feb 05, 2024 | 85.40 | 85.40 | 84.28 | 84.52 | 48,277 | -1.73(-2.01%) |
Feb 02, 2024 | 86.28 | 86.58 | 85.06 | 86.25 | 36,621 | -0.86(-0.99%) |
Feb 01, 2024 | 85.63 | 87.11 | 85.03 | 87.11 | 28,668 | +1.47(+1.72%) |
Jan 31, 2024 | 86.74 | 87.14 | 85.48 | 85.64 | 86,345 | -0.87(-1.01%) |
Jan 30, 2024 | 86.93 | 86.98 | 86.29 | 86.51 | 16,103 | -0.65(-0.74%) |
Jan 29, 2024 | 86.69 | 87.34 | 86.51 | 87.16 | 11,451 | +0.47(+0.54%) |
Jan 26, 2024 | 87.03 | 87.29 | 86.46 | 86.69 | 26,534 | -0.03(-0.03%) |
Jan 25, 2024 | 87.14 | 87.18 | 86.39 | 86.72 | 16,397 | +0.83(+0.97%) |
Jan 24, 2024 | 87.80 | 87.82 | 85.81 | 85.89 | 14,891 | -1.17(-1.34%) |
Jan 23, 2024 | 87.88 | 88.15 | 86.73 | 87.06 | 16,891 | -0.53(-0.61%) |
Jan 22, 2024 | 87.78 | 88.29 | 87.39 | 87.59 | 22,771 | +0.40(+0.46%) |
Jan 19, 2024 | 86.15 | 87.28 | 85.72 | 87.19 | 18,987 | +1.16(+1.35%) |
Jan 18, 2024 | 86.88 | 86.96 | 85.61 | 86.03 | 16,975 | -0.63(-0.73%) |
Jan 17, 2024 | 87.45 | 88.16 | 85.75 | 86.66 | 42,197 | -1.73(-1.96%) |
Jan 16, 2024 | 88.47 | 88.75 | 88.05 | 88.39 | 48,664 | -0.52(-0.58%) |
Jan 12, 2024 | 89.01 | 89.36 | 88.33 | 88.91 | 37,231 | +0.65(+0.74%) |
Jan 11, 2024 | 88.46 | 88.82 | 88.03 | 88.26 | 30,507 | -0.85(-0.96%) |
Jan 10, 2024 | 88.99 | 89.40 | 88.84 | 89.11 | 8,661 | +0.39(+0.44%) |
Jan 09, 2024 | 88.83 | 88.98 | 88.05 | 88.72 | 12,021 | -0.50(-0.56%) |
Jan 08, 2024 | 87.80 | 89.22 | 87.72 | 89.22 | 10,269 | +1.38(+1.57%) |
Jan 05, 2024 | 87.76 | 88.58 | 86.99 | 87.84 | 23,981 | -0.21(-0.24%) |
Jan 04, 2024 | 87.79 | 88.59 | 87.78 | 88.05 | 10,866 | -0.16(-0.18%) |
Jan 03, 2024 | 89.74 | 89.74 | 88.07 | 88.21 | 59,342 | -2.01(-2.23%) |
Jan 02, 2024 | 88.97 | 90.25 | 88.90 | 90.22 | 16,579 | +0.87(+0.98%) |
Dec 29, 2023 | 90.34 | 90.34 | 89.32 | 89.35 | 343,950 | -1.15(-1.27%) |
Dec 28, 2023 | 89.69 | 90.50 | 89.65 | 90.50 | 12,718 | +0.75(+0.84%) |
Dec 27, 2023 | 89.55 | 89.85 | 89.20 | 89.75 | 13,256 | +0.33(+0.37%) |
Dec 26, 2023 | 88.78 | 89.56 | 88.78 | 89.42 | 11,212 | +0.79(+0.89%) |
Dec 22, 2023 | 88.73 | 89.25 | 88.42 | 88.63 | 12,343 | +0.27(+0.31%) |
Dec 21, 2023 | 88.34 | 88.50 | 87.47 | 88.36 | 11,750 | +0.70(+0.80%) |
Dec 20, 2023 | 88.86 | 89.43 | 87.63 | 87.66 | 17,875 | -1.24(-1.39%) |
Dec 19, 2023 | 88.63 | 89.14 | 88.63 | 88.90 | 27,138 | -0.29(-0.33%) |
Dec 18, 2023 | 90.09 | 90.09 | 89.19 | 89.19 | 27,332 | -0.31(-0.35%) |
Dec 15, 2023 | 90.63 | 90.63 | 88.85 | 89.50 | 71,972 | -1.32(-1.45%) |
Dec 14, 2023 | 90.02 | 90.96 | 90.02 | 90.82 | 48,938 | +2.75(+3.12%) |
Dec 13, 2023 | 84.98 | 88.16 | 84.95 | 88.07 | 13,045 | +3.23(+3.81%) |
Dec 12, 2023 | 84.83 | 85.11 | 84.44 | 84.84 | 8,556 | +0.05(+0.06%) |
Dec 11, 2023 | 84.26 | 84.88 | 84.13 | 84.79 | 8,931 | +0.36(+0.43%) |
Dec 08, 2023 | 84.06 | 84.46 | 83.68 | 84.43 | 15,045 | +0.08(+0.09%) |
Dec 07, 2023 | 83.94 | 84.54 | 83.79 | 84.35 | 24,868 | +0.32(+0.38%) |
Dec 06, 2023 | 84.65 | 85.40 | 84.01 | 84.03 | 16,943 | -0.39(-0.46%) |
Dec 05, 2023 | 84.57 | 84.67 | 83.96 | 84.42 | 15,113 | -0.67(-0.79%) |
Dec 04, 2023 | 83.65 | 85.09 | 83.65 | 85.09 | 13,519 | +0.87(+1.04%) |