Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 99.81 | 100.60 | 98.93 | 99.40 | 461,123 | +0.78(+0.79%) |
Feb 28, 2024 | 98.55 | 99.43 | 98.13 | 98.62 | 213,614 | -0.70(-0.70%) |
Feb 27, 2024 | 99.06 | 99.53 | 98.94 | 99.32 | 318,922 | +1.05(+1.06%) |
Feb 26, 2024 | 98.38 | 99.07 | 97.90 | 98.27 | 397,496 | -0.32(-0.32%) |
Feb 23, 2024 | 98.45 | 99.28 | 97.90 | 98.59 | 510,366 | +0.18(+0.18%) |
Feb 22, 2024 | 98.45 | 98.68 | 97.98 | 98.41 | 245,578 | -0.04(-0.04%) |
Feb 21, 2024 | 98.41 | 98.72 | 97.80 | 98.45 | 247,656 | -0.49(-0.49%) |
Feb 20, 2024 | 98.67 | 99.46 | 98.45 | 98.94 | 361,446 | -0.88(-0.88%) |
Feb 16, 2024 | 99.63 | 100.86 | 99.34 | 99.82 | 467,678 | -1.09(-1.08%) |
Feb 15, 2024 | 98.92 | 101.09 | 98.92 | 100.90 | 454,617 | +2.79(+2.84%) |
Feb 14, 2024 | 97.62 | 98.42 | 96.68 | 98.11 | 217,339 | +1.80(+1.87%) |
Feb 13, 2024 | 97.20 | 97.66 | 95.49 | 96.31 | 344,360 | -3.95(-3.94%) |
Feb 12, 2024 | 98.22 | 100.62 | 98.22 | 100.25 | 352,942 | +2.16(+2.20%) |
Feb 09, 2024 | 97.30 | 98.15 | 96.57 | 98.09 | 447,286 | +0.93(+0.95%) |
Feb 08, 2024 | 95.85 | 97.23 | 95.41 | 97.17 | 532,523 | +1.30(+1.35%) |
Feb 07, 2024 | 96.92 | 96.92 | 95.56 | 95.87 | 425,485 | -0.75(-0.77%) |
Feb 06, 2024 | 95.64 | 96.87 | 95.44 | 96.62 | 606,697 | +0.83(+0.86%) |
Feb 05, 2024 | 96.52 | 96.52 | 95.00 | 95.79 | 475,214 | -1.73(-1.78%) |
Feb 02, 2024 | 97.07 | 98.14 | 96.39 | 97.53 | 911,772 | -0.69(-0.70%) |
Feb 01, 2024 | 97.81 | 98.36 | 95.87 | 98.21 | 724,345 | +1.12(+1.15%) |
Jan 31, 2024 | 99.43 | 100.31 | 97.04 | 97.10 | 439,717 | -2.80(-2.80%) |
Jan 30, 2024 | 100.17 | 100.69 | 99.74 | 99.90 | 348,873 | -0.77(-0.76%) |
Jan 29, 2024 | 99.62 | 100.66 | 98.99 | 100.66 | 359,828 | +1.02(+1.02%) |
Jan 26, 2024 | 99.91 | 100.55 | 99.39 | 99.65 | 340,526 | +0.20(+0.20%) |
Jan 25, 2024 | 99.76 | 100.19 | 98.52 | 99.45 | 315,873 | +0.92(+0.93%) |
Jan 24, 2024 | 100.23 | 100.33 | 98.28 | 98.53 | 469,458 | -0.59(-0.59%) |
Jan 23, 2024 | 100.40 | 100.95 | 98.67 | 99.12 | 5,724,869 | -0.47(-0.47%) |
Jan 22, 2024 | 98.08 | 99.73 | 98.08 | 99.59 | 548,997 | +2.20(+2.26%) |
Jan 19, 2024 | 96.72 | 97.50 | 95.64 | 97.39 | 419,425 | +1.09(+1.13%) |
Jan 18, 2024 | 96.16 | 96.36 | 95.22 | 96.30 | 876,592 | +0.77(+0.80%) |
Jan 17, 2024 | 95.45 | 96.35 | 94.78 | 95.53 | 3,570,549 | -1.33(-1.37%) |
Jan 16, 2024 | 97.30 | 97.50 | 96.63 | 96.86 | 711,289 | -1.35(-1.37%) |
Jan 12, 2024 | 99.72 | 100.20 | 97.91 | 98.20 | 361,327 | -0.35(-0.35%) |
Jan 11, 2024 | 99.11 | 99.16 | 97.57 | 98.55 | 355,010 | -1.09(-1.09%) |
Jan 10, 2024 | 99.03 | 99.78 | 98.45 | 99.64 | 448,282 | +0.41(+0.41%) |
Jan 09, 2024 | 99.40 | 99.64 | 98.81 | 99.23 | 395,422 | -1.33(-1.32%) |
Jan 08, 2024 | 98.91 | 100.65 | 98.51 | 100.55 | 339,571 | +1.42(+1.44%) |
Jan 05, 2024 | 98.47 | 100.25 | 98.23 | 99.13 | 393,712 | +0.11(+0.11%) |
Jan 04, 2024 | 99.16 | 99.76 | 98.97 | 99.02 | 890,528 | -0.19(-0.19%) |
Jan 03, 2024 | 101.22 | 101.22 | 99.04 | 99.21 | 806,095 | -3.20(-3.12%) |
Jan 02, 2024 | 101.84 | 103.56 | 101.50 | 102.41 | 1,122,752 | -0.29(-0.28%) |
Dec 29, 2023 | 103.93 | 104.09 | 102.61 | 102.70 | 229,355 | -1.45(-1.40%) |
Dec 28, 2023 | 103.82 | 104.48 | 103.62 | 104.15 | 379,405 | +0.00(+0.00%) |
Dec 27, 2023 | 104.15 | 104.72 | 103.72 | 104.15 | 339,901 | +0.37(+0.36%) |
Dec 26, 2023 | 102.88 | 104.14 | 102.66 | 103.78 | 259,192 | +1.20(+1.17%) |
Dec 22, 2023 | 102.52 | 103.55 | 101.97 | 102.58 | 479,308 | +0.51(+0.50%) |
Dec 21, 2023 | 101.34 | 102.11 | 100.87 | 102.07 | 862,891 | +1.78(+1.78%) |
Dec 20, 2023 | 101.89 | 103.37 | 100.28 | 100.28 | 3,811,193 | -1.87(-1.83%) |
Dec 19, 2023 | 100.88 | 102.44 | 100.60 | 102.15 | 612,281 | +1.93(+1.92%) |
Dec 18, 2023 | 101.03 | 101.20 | 100.10 | 100.22 | 429,324 | -0.48(-0.47%) |
Dec 15, 2023 | 102.04 | 102.19 | 100.07 | 100.70 | 553,461 | -1.13(-1.11%) |
Dec 14, 2023 | 100.42 | 102.38 | 100.31 | 101.83 | 502,553 | +3.17(+3.22%) |
Dec 13, 2023 | 95.34 | 98.77 | 94.53 | 98.66 | 497,831 | +3.29(+3.45%) |
Dec 12, 2023 | 95.34 | 95.77 | 94.71 | 95.37 | 4,137,163 | -0.08(-0.08%) |
Dec 11, 2023 | 94.95 | 95.64 | 94.75 | 95.45 | 304,427 | +0.54(+0.57%) |
Dec 08, 2023 | 94.15 | 95.34 | 94.14 | 94.91 | 355,267 | +0.56(+0.59%) |
Dec 07, 2023 | 93.32 | 94.35 | 92.99 | 94.35 | 249,628 | +1.19(+1.28%) |
Dec 06, 2023 | 94.10 | 95.29 | 93.04 | 93.16 | 450,303 | -0.15(-0.16%) |
Dec 05, 2023 | 94.35 | 94.35 | 93.11 | 93.31 | 402,257 | -1.54(-1.62%) |
Dec 04, 2023 | 93.00 | 94.93 | 93.00 | 94.85 | 542,079 | +1.27(+1.36%) |