Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 95.28 | 96.30 | 94.31 | 95.38 | 181,098 | +1.04(+1.10%) |
Feb 28, 2024 | 94.69 | 95.36 | 93.86 | 94.34 | 206,788 | -1.79(-1.86%) |
Feb 27, 2024 | 95.57 | 97.54 | 94.01 | 96.13 | 237,031 | +1.82(+1.93%) |
Feb 26, 2024 | 95.50 | 96.65 | 93.83 | 94.31 | 179,576 | -1.92(-1.99%) |
Feb 23, 2024 | 96.89 | 97.80 | 95.55 | 96.23 | 231,338 | -0.67(-0.69%) |
Feb 22, 2024 | 93.34 | 97.69 | 92.98 | 96.89 | 253,065 | +3.59(+3.84%) |
Feb 21, 2024 | 93.46 | 94.10 | 92.27 | 93.31 | 168,417 | -0.42(-0.45%) |
Feb 20, 2024 | 94.25 | 95.16 | 93.05 | 93.72 | 196,564 | -2.44(-2.54%) |
Feb 16, 2024 | 96.94 | 97.75 | 95.10 | 96.17 | 246,463 | -2.02(-2.05%) |
Feb 15, 2024 | 99.32 | 104.22 | 94.02 | 98.18 | 492,039 | +4.71(+5.04%) |
Feb 14, 2024 | 93.89 | 94.14 | 92.46 | 93.48 | 166,667 | +1.25(+1.36%) |
Feb 13, 2024 | 90.45 | 92.59 | 90.19 | 92.22 | 288,804 | -2.85(-3.00%) |
Feb 12, 2024 | 93.95 | 96.16 | 93.85 | 95.07 | 142,067 | +1.74(+1.86%) |
Feb 09, 2024 | 94.81 | 94.81 | 92.37 | 93.34 | 188,460 | -0.96(-1.02%) |
Feb 08, 2024 | 91.60 | 94.35 | 91.35 | 94.30 | 122,377 | +2.68(+2.93%) |
Feb 07, 2024 | 91.70 | 92.59 | 89.82 | 91.62 | 128,521 | -0.30(-0.32%) |
Feb 06, 2024 | 91.68 | 92.87 | 91.52 | 91.92 | 148,639 | +0.16(+0.17%) |
Feb 05, 2024 | 92.31 | 92.84 | 90.78 | 91.76 | 244,737 | -2.34(-2.49%) |
Feb 02, 2024 | 94.18 | 95.04 | 92.54 | 94.10 | 187,983 | -1.34(-1.40%) |
Feb 01, 2024 | 96.34 | 96.83 | 93.29 | 95.44 | 234,704 | -0.49(-0.51%) |
Jan 31, 2024 | 97.84 | 98.77 | 95.81 | 95.93 | 187,712 | -3.14(-3.17%) |
Jan 30, 2024 | 99.67 | 100.89 | 98.83 | 99.07 | 141,078 | -1.86(-1.84%) |
Jan 29, 2024 | 99.32 | 101.21 | 98.58 | 100.92 | 236,217 | +1.47(+1.48%) |
Jan 26, 2024 | 99.72 | 100.62 | 99.05 | 99.45 | 186,482 | +0.17(+0.17%) |
Jan 25, 2024 | 98.93 | 99.82 | 97.73 | 99.29 | 205,475 | +1.99(+2.04%) |
Jan 24, 2024 | 100.51 | 100.51 | 97.16 | 97.30 | 102,554 | -1.14(-1.16%) |
Jan 23, 2024 | 101.80 | 102.10 | 98.23 | 98.44 | 133,323 | -1.78(-1.77%) |
Jan 22, 2024 | 99.80 | 101.08 | 99.42 | 100.22 | 261,685 | +1.89(+1.92%) |
Jan 19, 2024 | 96.50 | 98.49 | 95.34 | 98.33 | 181,382 | +2.26(+2.36%) |
Jan 18, 2024 | 96.44 | 96.44 | 94.12 | 96.07 | 165,276 | +0.52(+0.54%) |
Jan 17, 2024 | 94.35 | 95.75 | 93.28 | 95.55 | 190,605 | -0.94(-0.98%) |
Jan 16, 2024 | 95.93 | 96.54 | 94.02 | 96.50 | 149,114 | -0.95(-0.98%) |
Jan 12, 2024 | 98.48 | 99.12 | 96.53 | 97.45 | 138,511 | +0.64(+0.66%) |
Jan 11, 2024 | 97.06 | 97.97 | 95.51 | 96.81 | 169,888 | -1.09(-1.12%) |
Jan 10, 2024 | 95.93 | 98.03 | 95.57 | 97.91 | 188,611 | +1.41(+1.46%) |
Jan 09, 2024 | 97.65 | 98.48 | 96.20 | 96.50 | 216,975 | -3.22(-3.23%) |
Jan 08, 2024 | 98.92 | 100.69 | 98.60 | 99.71 | 247,218 | +1.12(+1.14%) |
Jan 05, 2024 | 98.91 | 100.72 | 97.89 | 98.59 | 210,120 | -1.12(-1.13%) |
Jan 04, 2024 | 101.85 | 102.31 | 99.36 | 99.71 | 452,642 | -2.14(-2.10%) |
Jan 03, 2024 | 105.68 | 105.68 | 100.76 | 101.85 | 412,512 | -5.86(-5.44%) |
Jan 02, 2024 | 109.49 | 111.55 | 106.78 | 107.71 | 389,306 | -2.54(-2.31%) |
Dec 29, 2023 | 112.00 | 112.79 | 110.25 | 110.25 | 280,256 | -2.11(-1.87%) |
Dec 28, 2023 | 111.44 | 112.89 | 111.17 | 112.36 | 220,589 | -0.02(-0.02%) |
Dec 27, 2023 | 110.03 | 112.42 | 109.88 | 112.38 | 235,182 | +2.79(+2.55%) |
Dec 26, 2023 | 106.94 | 109.88 | 106.94 | 109.58 | 218,327 | +2.55(+2.38%) |
Dec 22, 2023 | 106.83 | 107.93 | 105.92 | 107.03 | 193,117 | +1.36(+1.29%) |
Dec 21, 2023 | 104.58 | 105.75 | 103.78 | 105.67 | 215,106 | +2.49(+2.42%) |
Dec 20, 2023 | 104.02 | 106.95 | 103.09 | 103.18 | 214,707 | -0.77(-0.75%) |
Dec 19, 2023 | 104.28 | 105.65 | 103.81 | 103.95 | 179,477 | +0.87(+0.85%) |
Dec 18, 2023 | 103.75 | 103.75 | 102.28 | 103.08 | 175,215 | -1.02(-0.98%) |
Dec 15, 2023 | 105.23 | 105.37 | 102.56 | 104.10 | 753,769 | -1.08(-1.03%) |
Dec 14, 2023 | 103.10 | 108.06 | 101.50 | 105.19 | 486,489 | +4.62(+4.59%) |
Dec 13, 2023 | 94.20 | 101.75 | 94.12 | 100.57 | 371,802 | +4.55(+4.74%) |
Dec 12, 2023 | 95.11 | 97.20 | 94.93 | 96.02 | 264,494 | +0.83(+0.88%) |
Dec 11, 2023 | 93.36 | 95.32 | 93.15 | 95.18 | 205,165 | +2.39(+2.58%) |
Dec 08, 2023 | 92.26 | 93.22 | 89.74 | 92.79 | 270,889 | +0.50(+0.54%) |
Dec 07, 2023 | 90.96 | 92.29 | 90.13 | 92.29 | 163,867 | +1.90(+2.10%) |
Dec 06, 2023 | 92.09 | 93.64 | 90.15 | 90.40 | 297,968 | -0.58(-0.63%) |
Dec 05, 2023 | 90.04 | 91.10 | 88.62 | 90.97 | 272,732 | +0.93(+1.04%) |
Dec 04, 2023 | 88.84 | 91.50 | 88.84 | 90.04 | 258,781 | +0.78(+0.88%) |