Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 90.97 | 91.22 | 89.86 | 90.08 | 49,331 | +0.25(+0.28%) |
Feb 28, 2024 | 90.40 | 90.72 | 89.67 | 89.83 | 330,392 | -0.80(-0.88%) |
Feb 27, 2024 | 90.55 | 90.75 | 90.17 | 90.63 | 135,174 | +1.04(+1.16%) |
Feb 26, 2024 | 88.08 | 89.68 | 88.08 | 89.59 | 87,829 | +1.53(+1.74%) |
Feb 23, 2024 | 87.47 | 88.48 | 87.29 | 88.06 | 74,474 | +0.54(+0.62%) |
Feb 22, 2024 | 87.65 | 87.89 | 86.91 | 87.52 | 114,775 | +0.46(+0.53%) |
Feb 21, 2024 | 86.74 | 87.06 | 86.45 | 87.06 | 96,453 | -0.39(-0.45%) |
Feb 20, 2024 | 88.70 | 88.70 | 87.13 | 87.45 | 48,248 | -1.52(-1.71%) |
Feb 16, 2024 | 89.06 | 89.64 | 88.68 | 88.97 | 35,526 | -0.82(-0.91%) |
Feb 15, 2024 | 89.13 | 89.90 | 88.52 | 89.79 | 27,449 | +1.40(+1.58%) |
Feb 14, 2024 | 87.04 | 88.48 | 86.93 | 88.39 | 46,712 | +2.57(+2.99%) |
Feb 13, 2024 | 86.62 | 87.04 | 85.06 | 85.82 | 45,864 | -3.37(-3.78%) |
Feb 12, 2024 | 87.80 | 89.34 | 87.80 | 89.19 | 32,384 | +1.71(+1.95%) |
Feb 09, 2024 | 86.06 | 87.57 | 86.06 | 87.48 | 60,845 | +1.86(+2.17%) |
Feb 08, 2024 | 84.11 | 85.81 | 83.97 | 85.62 | 78,755 | +1.68(+2.00%) |
Feb 07, 2024 | 83.91 | 84.32 | 83.16 | 83.94 | 56,705 | +0.05(+0.06%) |
Feb 06, 2024 | 83.56 | 84.02 | 83.24 | 83.89 | 57,422 | +0.55(+0.66%) |
Feb 05, 2024 | 83.72 | 83.82 | 82.62 | 83.34 | 23,449 | -1.08(-1.28%) |
Feb 02, 2024 | 83.84 | 84.72 | 83.66 | 84.42 | 70,091 | -0.24(-0.28%) |
Feb 01, 2024 | 83.55 | 84.73 | 82.97 | 84.66 | 39,755 | +1.67(+2.01%) |
Jan 31, 2024 | 84.41 | 85.22 | 82.94 | 82.99 | 31,206 | -1.50(-1.77%) |
Jan 30, 2024 | 84.57 | 84.71 | 84.00 | 84.49 | 65,034 | -0.42(-0.49%) |
Jan 29, 2024 | 83.15 | 84.91 | 83.14 | 84.91 | 29,884 | +1.90(+2.29%) |
Jan 26, 2024 | 82.97 | 83.50 | 82.74 | 83.01 | 28,642 | +0.37(+0.45%) |
Jan 25, 2024 | 82.82 | 83.25 | 82.10 | 82.64 | 30,298 | +1.00(+1.22%) |
Jan 24, 2024 | 83.31 | 83.31 | 81.58 | 81.64 | 34,201 | -0.71(-0.86%) |
Jan 23, 2024 | 83.47 | 83.83 | 82.10 | 82.35 | 35,111 | -0.67(-0.81%) |
Jan 22, 2024 | 81.44 | 83.02 | 81.44 | 83.02 | 74,620 | +2.06(+2.54%) |
Jan 19, 2024 | 80.86 | 80.96 | 79.67 | 80.96 | 39,233 | +0.42(+0.52%) |
Jan 18, 2024 | 80.86 | 80.86 | 79.50 | 80.55 | 62,220 | +0.21(+0.26%) |
Jan 17, 2024 | 79.32 | 80.34 | 79.15 | 80.34 | 49,539 | +0.00(+0.00%) |
Jan 16, 2024 | 80.45 | 80.81 | 79.95 | 80.34 | 70,830 | -0.75(-0.92%) |
Jan 12, 2024 | 81.71 | 82.09 | 80.83 | 81.08 | 32,743 | -0.08(-0.10%) |
Jan 11, 2024 | 81.56 | 81.56 | 80.02 | 81.16 | 29,634 | -0.57(-0.70%) |
Jan 10, 2024 | 81.86 | 81.99 | 81.23 | 81.73 | 39,171 | -0.20(-0.24%) |
Jan 09, 2024 | 81.40 | 82.23 | 80.88 | 81.93 | 33,508 | -0.35(-0.43%) |
Jan 08, 2024 | 80.30 | 82.32 | 80.30 | 82.28 | 22,490 | +2.00(+2.49%) |
Jan 05, 2024 | 80.29 | 80.92 | 80.04 | 80.29 | 68,623 | -0.40(-0.50%) |
Jan 04, 2024 | 80.75 | 81.39 | 80.69 | 80.69 | 26,540 | -0.11(-0.14%) |
Jan 03, 2024 | 82.09 | 82.32 | 80.60 | 80.80 | 69,019 | -2.19(-2.64%) |
Jan 02, 2024 | 83.26 | 83.71 | 82.48 | 82.98 | 47,814 | -0.76(-0.91%) |
Dec 29, 2023 | 84.90 | 85.02 | 83.74 | 83.74 | 47,960 | -1.43(-1.68%) |
Dec 28, 2023 | 85.19 | 85.60 | 84.85 | 85.17 | 74,472 | -0.34(-0.40%) |
Dec 27, 2023 | 85.34 | 85.75 | 85.02 | 85.51 | 47,646 | +0.43(+0.51%) |
Dec 26, 2023 | 84.06 | 85.19 | 84.06 | 85.08 | 31,726 | +1.28(+1.53%) |
Dec 22, 2023 | 83.86 | 84.14 | 83.26 | 83.80 | 54,645 | +0.55(+0.66%) |
Dec 21, 2023 | 82.88 | 83.25 | 82.49 | 83.25 | 37,820 | +1.40(+1.71%) |
Dec 20, 2023 | 83.32 | 84.25 | 81.85 | 81.85 | 51,861 | -1.78(-2.13%) |
Dec 19, 2023 | 82.61 | 83.63 | 82.61 | 83.63 | 33,916 | +1.95(+2.39%) |
Dec 18, 2023 | 82.19 | 82.19 | 81.34 | 81.68 | 37,515 | +0.22(+0.27%) |
Dec 15, 2023 | 81.98 | 82.11 | 80.96 | 81.47 | 34,016 | -0.34(-0.42%) |
Dec 14, 2023 | 81.45 | 82.19 | 80.83 | 81.81 | 234,313 | +1.52(+1.90%) |
Dec 13, 2023 | 78.16 | 80.30 | 77.56 | 80.28 | 32,405 | +2.13(+2.72%) |
Dec 12, 2023 | 78.14 | 78.34 | 77.50 | 78.16 | 27,731 | +0.03(+0.04%) |
Dec 11, 2023 | 77.96 | 78.27 | 77.45 | 78.13 | 20,638 | +0.19(+0.24%) |
Dec 08, 2023 | 76.97 | 78.23 | 76.97 | 77.94 | 24,050 | +0.86(+1.12%) |
Dec 07, 2023 | 76.56 | 77.10 | 76.44 | 77.08 | 25,945 | +0.76(+1.00%) |
Dec 06, 2023 | 77.60 | 78.14 | 76.31 | 76.32 | 36,826 | -0.79(-1.03%) |
Dec 05, 2023 | 77.45 | 77.68 | 77.07 | 77.11 | 24,522 | -0.81(-1.04%) |
Dec 04, 2023 | 76.83 | 77.97 | 76.83 | 77.92 | 50,374 | +0.87(+1.13%) |