Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 97.73 | 98.00 | 97.22 | 97.72 | 49,206 | +0.72(+0.74%) |
Feb 28, 2024 | 96.54 | 97.27 | 96.30 | 97.00 | 33,470 | +0.00(+0.00%) |
Feb 27, 2024 | 96.98 | 97.07 | 96.72 | 97.00 | 39,458 | +0.41(+0.42%) |
Feb 26, 2024 | 96.58 | 97.00 | 96.30 | 96.59 | 55,363 | -0.11(-0.11%) |
Feb 23, 2024 | 96.52 | 96.97 | 96.36 | 96.70 | 40,110 | +0.16(+0.17%) |
Feb 22, 2024 | 95.73 | 96.63 | 95.67 | 96.54 | 35,399 | +1.39(+1.46%) |
Feb 21, 2024 | 94.77 | 95.16 | 94.49 | 95.15 | 31,135 | +0.18(+0.19%) |
Feb 20, 2024 | 94.94 | 95.07 | 94.54 | 94.97 | 38,465 | -0.71(-0.74%) |
Feb 16, 2024 | 96.13 | 96.65 | 95.68 | 95.68 | 31,630 | -0.89(-0.92%) |
Feb 15, 2024 | 95.53 | 96.60 | 95.49 | 96.57 | 30,969 | +1.71(+1.80%) |
Feb 14, 2024 | 94.26 | 95.00 | 93.77 | 94.86 | 31,561 | +1.35(+1.44%) |
Feb 13, 2024 | 93.69 | 94.30 | 92.80 | 93.51 | 75,502 | -2.33(-2.43%) |
Feb 12, 2024 | 95.02 | 96.15 | 95.02 | 95.84 | 39,927 | +0.89(+0.94%) |
Feb 09, 2024 | 94.41 | 94.96 | 94.17 | 94.95 | 43,117 | +0.74(+0.79%) |
Feb 08, 2024 | 93.35 | 94.26 | 93.35 | 94.21 | 46,077 | +0.85(+0.91%) |
Feb 07, 2024 | 93.25 | 93.77 | 92.65 | 93.36 | 59,502 | +0.45(+0.48%) |
Feb 06, 2024 | 92.51 | 93.01 | 92.39 | 92.91 | 42,819 | +0.44(+0.48%) |
Feb 05, 2024 | 92.80 | 92.84 | 91.75 | 92.47 | 79,717 | -1.02(-1.09%) |
Feb 02, 2024 | 92.81 | 93.88 | 92.44 | 93.49 | 55,177 | +0.02(+0.02%) |
Feb 01, 2024 | 92.81 | 93.57 | 91.83 | 93.47 | 67,547 | +1.12(+1.21%) |
Jan 31, 2024 | 93.76 | 94.25 | 92.32 | 92.35 | 129,347 | -1.70(-1.81%) |
Jan 30, 2024 | 93.93 | 94.32 | 93.75 | 94.05 | 78,604 | -0.15(-0.16%) |
Jan 29, 2024 | 93.43 | 94.26 | 93.14 | 94.20 | 109,111 | +0.89(+0.95%) |
Jan 26, 2024 | 93.48 | 93.83 | 93.20 | 93.31 | 100,504 | +0.03(+0.03%) |
Jan 25, 2024 | 93.50 | 93.77 | 92.74 | 93.28 | 266,950 | +0.61(+0.66%) |
Jan 24, 2024 | 94.03 | 94.09 | 92.65 | 92.67 | 59,039 | -0.64(-0.69%) |
Jan 23, 2024 | 94.08 | 94.35 | 93.00 | 93.31 | 67,811 | -0.32(-0.34%) |
Jan 22, 2024 | 93.16 | 93.81 | 93.03 | 93.63 | 60,060 | +1.05(+1.13%) |
Jan 19, 2024 | 92.00 | 92.66 | 91.37 | 92.58 | 54,822 | +0.89(+0.97%) |
Jan 18, 2024 | 91.42 | 91.69 | 90.73 | 91.69 | 48,461 | +0.79(+0.87%) |
Jan 17, 2024 | 90.66 | 91.10 | 90.38 | 90.90 | 51,605 | -0.71(-0.78%) |
Jan 16, 2024 | 91.50 | 91.83 | 91.09 | 91.61 | 89,291 | -0.54(-0.59%) |
Jan 12, 2024 | 93.00 | 93.32 | 91.93 | 92.15 | 63,534 | -0.13(-0.14%) |
Jan 11, 2024 | 92.27 | 92.36 | 91.34 | 92.28 | 61,568 | -0.18(-0.19%) |
Jan 10, 2024 | 92.25 | 92.55 | 91.85 | 92.46 | 47,116 | +0.23(+0.25%) |
Jan 09, 2024 | 91.99 | 92.52 | 91.76 | 92.23 | 122,877 | -0.64(-0.69%) |
Jan 08, 2024 | 91.48 | 92.87 | 91.30 | 92.87 | 79,813 | +1.25(+1.36%) |
Jan 05, 2024 | 91.02 | 92.22 | 90.72 | 91.62 | 56,486 | +0.27(+0.30%) |
Jan 04, 2024 | 91.43 | 91.89 | 91.32 | 91.35 | 102,373 | -0.16(-0.17%) |
Jan 03, 2024 | 92.71 | 92.71 | 91.48 | 91.51 | 86,279 | -2.14(-2.29%) |
Jan 02, 2024 | 93.45 | 94.17 | 93.17 | 93.65 | 60,583 | -0.32(-0.34%) |
Dec 29, 2023 | 94.61 | 94.80 | 93.97 | 93.97 | 92,087 | -0.86(-0.91%) |
Dec 28, 2023 | 94.63 | 95.03 | 94.51 | 94.83 | 70,607 | -0.03(-0.03%) |
Dec 27, 2023 | 94.96 | 95.13 | 94.56 | 94.86 | 84,877 | -0.02(-0.02%) |
Dec 26, 2023 | 94.39 | 95.13 | 94.20 | 94.88 | 57,847 | +0.75(+0.80%) |
Dec 22, 2023 | 94.13 | 94.56 | 93.76 | 94.13 | 58,885 | +0.42(+0.45%) |
Dec 21, 2023 | 93.34 | 93.80 | 92.90 | 93.71 | 56,887 | +1.19(+1.29%) |
Dec 20, 2023 | 93.87 | 94.48 | 92.50 | 92.52 | 107,069 | -1.48(-1.57%) |
Dec 19, 2023 | 93.32 | 94.06 | 93.11 | 94.00 | 41,724 | +1.25(+1.35%) |
Dec 18, 2023 | 93.21 | 93.21 | 92.64 | 92.74 | 67,621 | +0.09(+0.10%) |
Dec 15, 2023 | 93.60 | 93.60 | 92.42 | 92.65 | 115,651 | -0.91(-0.97%) |
Dec 14, 2023 | 92.49 | 93.78 | 92.49 | 93.56 | 82,176 | +2.20(+2.41%) |
Dec 13, 2023 | 89.05 | 91.36 | 88.68 | 91.36 | 74,157 | +2.28(+2.56%) |
Dec 12, 2023 | 89.16 | 89.42 | 88.74 | 89.08 | 58,975 | -0.13(-0.15%) |
Dec 11, 2023 | 88.72 | 89.34 | 88.58 | 89.21 | 50,252 | +0.48(+0.54%) |
Dec 08, 2023 | 88.35 | 89.11 | 88.20 | 88.73 | 53,602 | +0.39(+0.44%) |
Dec 07, 2023 | 87.97 | 88.40 | 87.80 | 88.34 | 78,413 | +0.49(+0.56%) |
Dec 06, 2023 | 88.65 | 89.33 | 87.85 | 87.85 | 165,422 | -0.19(-0.21%) |
Dec 05, 2023 | 88.83 | 88.83 | 87.88 | 88.04 | 96,153 | -1.14(-1.28%) |
Dec 04, 2023 | 88.13 | 89.27 | 88.13 | 89.19 | 72,416 | +0.73(+0.82%) |