Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 85.47 | 86.56 | 84.92 | 86.12 | 392,974 | +1.58(+1.87%) |
Feb 28, 2024 | 83.86 | 87.07 | 83.44 | 84.54 | 364,449 | -0.38(-0.45%) |
Feb 27, 2024 | 85.16 | 86.73 | 84.68 | 84.92 | 320,553 | -0.06(-0.07%) |
Feb 26, 2024 | 87.13 | 88.83 | 84.67 | 84.98 | 773,542 | -2.49(-2.85%) |
Feb 23, 2024 | 86.59 | 87.77 | 84.33 | 87.47 | 574,333 | +1.31(+1.52%) |
Feb 22, 2024 | 83.58 | 86.72 | 82.86 | 86.16 | 995,526 | +4.15(+5.06%) |
Feb 21, 2024 | 87.10 | 88.15 | 80.50 | 82.01 | 1,765,959 | -12.18(-12.93%) |
Feb 20, 2024 | 92.14 | 95.67 | 91.89 | 94.19 | 713,418 | +0.39(+0.42%) |
Feb 16, 2024 | 93.25 | 94.44 | 92.55 | 93.80 | 495,340 | -0.31(-0.33%) |
Feb 15, 2024 | 93.18 | 94.52 | 91.92 | 94.11 | 498,128 | +2.21(+2.40%) |
Feb 14, 2024 | 90.17 | 92.22 | 89.14 | 91.90 | 434,772 | +2.61(+2.92%) |
Feb 13, 2024 | 89.46 | 91.38 | 88.73 | 89.29 | 391,242 | -3.93(-4.22%) |
Feb 12, 2024 | 96.00 | 96.26 | 93.21 | 93.22 | 327,350 | -2.75(-2.87%) |
Feb 09, 2024 | 94.50 | 96.27 | 93.91 | 95.97 | 255,363 | +2.50(+2.67%) |
Feb 08, 2024 | 91.39 | 93.89 | 90.76 | 93.47 | 293,458 | +2.01(+2.20%) |
Feb 07, 2024 | 93.78 | 93.93 | 91.02 | 91.46 | 353,142 | -1.92(-2.06%) |
Feb 06, 2024 | 91.92 | 93.88 | 91.57 | 93.38 | 276,871 | +1.47(+1.60%) |
Feb 05, 2024 | 93.00 | 93.20 | 91.35 | 91.91 | 327,257 | -2.09(-2.22%) |
Feb 02, 2024 | 94.22 | 95.13 | 92.54 | 94.00 | 338,044 | -1.37(-1.44%) |
Feb 01, 2024 | 93.65 | 95.41 | 92.86 | 95.37 | 355,032 | +2.43(+2.61%) |
Jan 31, 2024 | 95.77 | 95.80 | 93.25 | 92.94 | 483,486 | -3.31(-3.44%) |
Jan 30, 2024 | 96.46 | 97.55 | 95.82 | 96.25 | 211,159 | -0.87(-0.90%) |
Jan 29, 2024 | 93.83 | 97.20 | 93.59 | 97.12 | 555,629 | +3.42(+3.65%) |
Jan 26, 2024 | 98.00 | 98.33 | 93.52 | 93.70 | 328,031 | -3.89(-3.99%) |
Jan 25, 2024 | 97.80 | 99.02 | 94.55 | 97.59 | 420,469 | -0.30(-0.31%) |
Jan 24, 2024 | 100.00 | 100.12 | 97.86 | 97.89 | 492,034 | -1.59(-1.60%) |
Jan 23, 2024 | 98.51 | 99.54 | 96.47 | 99.48 | 492,716 | +2.87(+2.97%) |
Jan 22, 2024 | 98.05 | 98.46 | 96.07 | 96.61 | 289,355 | -0.07(-0.07%) |
Jan 19, 2024 | 96.09 | 96.81 | 94.45 | 96.68 | 264,628 | +1.28(+1.34%) |
Jan 18, 2024 | 95.37 | 95.81 | 93.95 | 95.40 | 228,344 | +0.77(+0.81%) |
Jan 17, 2024 | 94.03 | 94.64 | 93.25 | 94.63 | 257,206 | -0.78(-0.82%) |
Jan 16, 2024 | 93.58 | 95.55 | 93.29 | 95.41 | 263,608 | +0.36(+0.38%) |
Jan 12, 2024 | 96.01 | 97.15 | 94.64 | 95.05 | 202,406 | +0.13(+0.14%) |
Jan 11, 2024 | 93.40 | 94.97 | 92.20 | 94.92 | 676,168 | +1.68(+1.80%) |
Jan 10, 2024 | 92.55 | 93.75 | 92.16 | 93.24 | 540,838 | +0.45(+0.48%) |
Jan 09, 2024 | 91.51 | 93.04 | 91.10 | 92.79 | 469,841 | -0.18(-0.19%) |
Jan 08, 2024 | 92.60 | 93.92 | 92.22 | 92.97 | 363,038 | +0.71(+0.77%) |
Jan 05, 2024 | 91.91 | 93.91 | 91.83 | 92.26 | 258,537 | -0.44(-0.47%) |
Jan 04, 2024 | 93.75 | 94.11 | 91.91 | 92.70 | 332,654 | -0.53(-0.57%) |
Jan 03, 2024 | 95.11 | 95.37 | 92.65 | 93.23 | 349,069 | -2.40(-2.51%) |
Jan 02, 2024 | 99.71 | 99.71 | 95.45 | 95.63 | 300,474 | -5.90(-5.81%) |
Dec 29, 2023 | 103.08 | 104.24 | 101.22 | 101.53 | 186,468 | -1.91(-1.85%) |
Dec 28, 2023 | 103.77 | 104.36 | 102.62 | 103.44 | 218,620 | -0.74(-0.71%) |
Dec 27, 2023 | 104.50 | 105.00 | 103.21 | 104.18 | 203,636 | -0.22(-0.21%) |
Dec 26, 2023 | 104.04 | 104.74 | 103.37 | 104.40 | 199,429 | +0.50(+0.48%) |
Dec 22, 2023 | 104.20 | 104.52 | 103.02 | 103.90 | 193,787 | +0.11(+0.11%) |
Dec 21, 2023 | 101.69 | 104.12 | 101.13 | 103.79 | 332,102 | +3.41(+3.40%) |
Dec 20, 2023 | 100.59 | 104.36 | 100.01 | 100.38 | 346,422 | -0.79(-0.78%) |
Dec 19, 2023 | 101.00 | 102.54 | 100.07 | 101.17 | 346,690 | +0.65(+0.65%) |
Dec 18, 2023 | 99.29 | 100.72 | 97.70 | 100.52 | 321,945 | +0.90(+0.90%) |
Dec 15, 2023 | 99.36 | 101.32 | 98.24 | 99.62 | 909,869 | +0.51(+0.51%) |
Dec 14, 2023 | 99.36 | 101.05 | 98.14 | 99.11 | 474,882 | +0.96(+0.98%) |
Dec 13, 2023 | 95.76 | 98.66 | 94.39 | 98.15 | 469,418 | +2.31(+2.41%) |
Dec 12, 2023 | 96.52 | 96.52 | 94.66 | 95.84 | 307,589 | -0.36(-0.37%) |
Dec 11, 2023 | 95.05 | 96.69 | 94.23 | 96.20 | 325,298 | +0.90(+0.94%) |
Dec 08, 2023 | 95.36 | 97.34 | 94.38 | 95.30 | 379,790 | -0.43(-0.45%) |
Dec 07, 2023 | 98.33 | 98.87 | 95.46 | 95.73 | 408,697 | -2.57(-2.61%) |
Dec 06, 2023 | 99.20 | 100.39 | 97.92 | 98.30 | 281,556 | -0.83(-0.84%) |
Dec 05, 2023 | 99.51 | 100.41 | 97.03 | 99.13 | 424,852 | -1.12(-1.12%) |
Dec 04, 2023 | 98.90 | 100.44 | 98.12 | 100.25 | 247,360 | +0.63(+0.63%) |