Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 75.56 | 76.56 | 74.75 | 76.37 | 1,904,065 | +1.50(+2.00%) |
Feb 28, 2024 | 76.80 | 77.45 | 74.68 | 74.88 | 1,813,499 | -2.36(-3.06%) |
Feb 27, 2024 | 76.13 | 77.44 | 75.85 | 77.24 | 1,208,490 | +1.64(+2.18%) |
Feb 26, 2024 | 76.40 | 77.49 | 75.59 | 75.60 | 791,903 | -1.08(-1.40%) |
Feb 23, 2024 | 77.24 | 77.42 | 76.22 | 76.67 | 869,863 | +0.10(+0.13%) |
Feb 22, 2024 | 74.90 | 76.87 | 74.83 | 76.57 | 1,615,206 | +1.57(+2.09%) |
Feb 21, 2024 | 72.80 | 75.03 | 72.80 | 75.01 | 1,536,816 | +2.10(+2.88%) |
Feb 20, 2024 | 71.87 | 73.53 | 71.56 | 72.91 | 1,159,204 | +0.88(+1.22%) |
Feb 16, 2024 | 71.39 | 72.04 | 70.77 | 72.03 | 1,812,488 | +0.32(+0.44%) |
Feb 15, 2024 | 73.37 | 73.78 | 71.56 | 71.71 | 1,883,554 | -1.53(-2.08%) |
Feb 14, 2024 | 73.44 | 73.96 | 72.56 | 73.23 | 1,662,230 | -0.06(-0.08%) |
Feb 13, 2024 | 74.10 | 74.46 | 73.06 | 73.29 | 1,700,449 | -2.10(-2.79%) |
Feb 12, 2024 | 74.75 | 75.99 | 74.56 | 75.40 | 1,847,560 | +0.85(+1.14%) |
Feb 09, 2024 | 74.69 | 75.18 | 73.14 | 74.55 | 1,346,723 | +0.50(+0.67%) |
Feb 08, 2024 | 74.66 | 75.29 | 73.70 | 74.05 | 1,883,166 | -0.67(-0.89%) |
Feb 07, 2024 | 78.75 | 78.75 | 74.41 | 74.72 | 2,637,887 | -1.70(-2.23%) |
Feb 06, 2024 | 70.61 | 77.51 | 69.39 | 76.42 | 5,868,357 | -11.62(-13.20%) |
Feb 05, 2024 | 87.56 | 88.19 | 86.35 | 88.05 | 1,208,061 | -0.71(-0.80%) |
Feb 02, 2024 | 88.10 | 88.97 | 87.00 | 88.75 | 1,173,352 | -0.61(-0.68%) |
Feb 01, 2024 | 89.81 | 90.05 | 87.92 | 89.36 | 2,154,559 | +1.15(+1.30%) |
Jan 31, 2024 | 90.82 | 90.88 | 88.12 | 88.22 | 1,286,357 | -2.18(-2.41%) |
Jan 30, 2024 | 89.81 | 90.72 | 89.65 | 90.40 | 1,057,051 | -0.04(-0.04%) |
Jan 29, 2024 | 90.33 | 90.68 | 89.40 | 90.44 | 1,223,834 | -0.31(-0.34%) |
Jan 26, 2024 | 90.85 | 91.03 | 90.07 | 90.75 | 711,248 | +0.53(+0.59%) |
Jan 25, 2024 | 90.95 | 91.42 | 89.72 | 90.22 | 1,163,295 | +0.52(+0.58%) |
Jan 24, 2024 | 91.53 | 91.69 | 89.67 | 89.70 | 683,336 | -1.16(-1.27%) |
Jan 23, 2024 | 91.36 | 91.51 | 90.21 | 90.86 | 1,063,335 | +0.30(+0.33%) |
Jan 22, 2024 | 90.19 | 91.01 | 89.96 | 90.56 | 553,993 | +0.21(+0.23%) |
Jan 19, 2024 | 89.02 | 90.52 | 88.05 | 90.35 | 842,818 | +1.35(+1.51%) |
Jan 18, 2024 | 89.45 | 89.73 | 88.44 | 89.00 | 801,597 | -0.27(-0.30%) |
Jan 17, 2024 | 89.43 | 90.29 | 88.96 | 89.27 | 823,865 | -1.23(-1.35%) |
Jan 16, 2024 | 89.84 | 90.52 | 89.14 | 90.50 | 866,010 | -0.06(-0.07%) |
Jan 12, 2024 | 91.79 | 92.20 | 90.22 | 90.56 | 413,920 | -0.30(-0.33%) |
Jan 11, 2024 | 91.57 | 91.77 | 90.43 | 90.86 | 903,530 | -0.33(-0.36%) |
Jan 10, 2024 | 91.15 | 91.75 | 90.66 | 91.19 | 759,523 | -0.30(-0.33%) |
Jan 09, 2024 | 91.16 | 91.78 | 90.38 | 91.49 | 561,590 | -0.22(-0.24%) |
Jan 08, 2024 | 90.80 | 91.79 | 90.23 | 91.71 | 858,392 | +0.77(+0.84%) |
Jan 05, 2024 | 89.51 | 91.27 | 88.98 | 90.94 | 1,302,958 | +0.89(+0.99%) |
Jan 04, 2024 | 89.69 | 90.40 | 89.68 | 90.05 | 825,839 | +0.23(+0.26%) |
Jan 03, 2024 | 90.35 | 90.72 | 88.96 | 89.82 | 1,009,568 | -1.63(-1.79%) |
Jan 02, 2024 | 90.97 | 92.31 | 90.74 | 91.46 | 740,258 | -0.34(-0.37%) |
Dec 29, 2023 | 92.48 | 92.85 | 91.78 | 91.79 | 707,508 | -1.22(-1.31%) |
Dec 28, 2023 | 93.45 | 93.48 | 92.54 | 93.01 | 569,800 | +0.35(+0.38%) |
Dec 27, 2023 | 92.47 | 92.96 | 92.17 | 92.66 | 591,394 | +0.22(+0.24%) |
Dec 26, 2023 | 91.47 | 92.99 | 91.39 | 92.44 | 534,779 | +0.62(+0.67%) |
Dec 22, 2023 | 92.05 | 92.72 | 91.32 | 91.82 | 537,983 | +0.05(+0.05%) |
Dec 21, 2023 | 91.75 | 91.95 | 90.96 | 91.77 | 471,450 | +0.78(+0.85%) |
Dec 20, 2023 | 92.09 | 92.88 | 90.97 | 91.00 | 1,172,176 | -1.25(-1.35%) |
Dec 19, 2023 | 91.50 | 92.31 | 91.25 | 92.24 | 2,299,955 | +1.43(+1.57%) |
Dec 18, 2023 | 90.34 | 91.03 | 89.28 | 90.82 | 2,148,387 | +1.05(+1.17%) |
Dec 15, 2023 | 90.14 | 91.18 | 89.34 | 89.77 | 2,196,951 | -0.77(-0.85%) |
Dec 14, 2023 | 91.51 | 93.16 | 90.51 | 90.54 | 1,903,145 | +0.38(+0.42%) |
Dec 13, 2023 | 87.20 | 90.71 | 87.20 | 90.16 | 1,620,761 | +2.56(+2.92%) |
Dec 12, 2023 | 87.93 | 88.02 | 86.82 | 87.60 | 646,970 | -0.54(-0.61%) |
Dec 11, 2023 | 88.13 | 89.32 | 87.95 | 88.14 | 586,625 | -0.11(-0.12%) |
Dec 08, 2023 | 88.21 | 88.86 | 87.72 | 88.25 | 821,567 | -0.25(-0.28%) |
Dec 07, 2023 | 88.17 | 89.19 | 87.62 | 88.50 | 1,036,920 | +0.39(+0.44%) |
Dec 06, 2023 | 86.72 | 88.96 | 86.45 | 88.11 | 1,403,113 | +1.94(+2.26%) |
Dec 05, 2023 | 87.65 | 87.87 | 85.97 | 86.16 | 1,067,808 | -2.03(-2.31%) |
Dec 04, 2023 | 87.18 | 88.37 | 86.74 | 88.20 | 1,088,510 | +0.44(+0.50%) |