Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 102.69 | 103.16 | 98.37 | 98.42 | 20,706,450 | -3.11(-3.06%) |
Feb 28, 2024 | 102.25 | 103.52 | 101.13 | 101.53 | 16,737,189 | -1.36(-1.32%) |
Feb 27, 2024 | 99.84 | 103.22 | 98.88 | 102.89 | 23,103,172 | +5.55(+5.70%) |
Feb 26, 2024 | 94.65 | 97.53 | 94.46 | 97.34 | 12,168,167 | +2.59(+2.73%) |
Feb 23, 2024 | 94.42 | 95.50 | 94.00 | 94.75 | 8,854,767 | +0.60(+0.64%) |
Feb 22, 2024 | 92.77 | 94.98 | 92.21 | 94.15 | 10,807,039 | +1.68(+1.82%) |
Feb 21, 2024 | 91.96 | 92.89 | 91.31 | 92.47 | 6,705,292 | +0.09(+0.10%) |
Feb 20, 2024 | 92.75 | 93.84 | 91.64 | 92.38 | 8,943,478 | -0.77(-0.83%) |
Feb 16, 2024 | 92.54 | 94.19 | 92.08 | 93.15 | 11,045,417 | -0.12(-0.13%) |
Feb 15, 2024 | 92.08 | 93.68 | 91.66 | 93.27 | 10,685,260 | +2.13(+2.34%) |
Feb 14, 2024 | 90.09 | 91.44 | 89.39 | 91.14 | 9,980,536 | +2.42(+2.73%) |
Feb 13, 2024 | 90.15 | 90.41 | 87.89 | 88.72 | 17,366,732 | -4.38(-4.70%) |
Feb 12, 2024 | 91.18 | 93.22 | 90.71 | 93.10 | 9,730,732 | +2.06(+2.26%) |
Feb 09, 2024 | 89.96 | 91.32 | 89.40 | 91.04 | 8,526,574 | +1.82(+2.04%) |
Feb 08, 2024 | 88.33 | 89.75 | 88.01 | 89.22 | 8,543,948 | +1.15(+1.31%) |
Feb 07, 2024 | 89.55 | 89.65 | 88.00 | 88.07 | 10,878,758 | -1.69(-1.88%) |
Feb 06, 2024 | 87.91 | 89.88 | 87.29 | 89.76 | 9,805,547 | +1.35(+1.53%) |
Feb 05, 2024 | 87.18 | 88.77 | 86.39 | 88.41 | 11,163,547 | +0.44(+0.50%) |
Feb 02, 2024 | 88.11 | 88.38 | 86.73 | 87.97 | 15,516,980 | -1.00(-1.12%) |
Feb 01, 2024 | 88.08 | 89.64 | 87.24 | 88.97 | 11,743,952 | +1.54(+1.76%) |
Jan 31, 2024 | 88.58 | 90.19 | 87.43 | 87.43 | 15,657,847 | -1.34(-1.51%) |
Jan 30, 2024 | 90.38 | 90.40 | 88.19 | 88.77 | 10,866,068 | -2.03(-2.24%) |
Jan 29, 2024 | 88.17 | 90.94 | 87.27 | 90.80 | 11,002,652 | +2.56(+2.90%) |
Jan 26, 2024 | 88.94 | 89.73 | 87.95 | 88.24 | 8,264,800 | -0.26(-0.29%) |
Jan 25, 2024 | 88.64 | 89.53 | 88.06 | 88.50 | 10,103,053 | +0.78(+0.89%) |
Jan 24, 2024 | 90.26 | 90.41 | 87.67 | 87.72 | 10,122,519 | -1.51(-1.69%) |
Jan 23, 2024 | 89.90 | 90.35 | 87.75 | 89.23 | 9,376,662 | +0.22(+0.25%) |
Jan 22, 2024 | 87.69 | 89.21 | 87.33 | 89.01 | 10,792,791 | +1.96(+2.25%) |
Jan 19, 2024 | 87.31 | 87.57 | 86.00 | 87.05 | 13,253,860 | -0.01(-0.01%) |
Jan 18, 2024 | 88.78 | 88.78 | 86.11 | 87.06 | 11,941,239 | -1.28(-1.45%) |
Jan 17, 2024 | 88.01 | 88.48 | 87.12 | 88.34 | 9,085,627 | -0.72(-0.81%) |
Jan 16, 2024 | 89.59 | 89.64 | 88.24 | 89.06 | 10,898,725 | -1.36(-1.50%) |
Jan 12, 2024 | 91.13 | 92.63 | 90.19 | 90.42 | 10,300,846 | -0.05(-0.06%) |
Jan 11, 2024 | 91.50 | 91.68 | 89.29 | 90.47 | 16,276,168 | -2.06(-2.23%) |
Jan 10, 2024 | 93.74 | 94.28 | 91.53 | 92.53 | 13,328,091 | -1.07(-1.14%) |
Jan 09, 2024 | 92.48 | 94.32 | 92.00 | 93.60 | 12,918,944 | +0.18(+0.19%) |
Jan 08, 2024 | 88.45 | 93.50 | 87.52 | 93.42 | 21,253,082 | +4.12(+4.61%) |
Jan 05, 2024 | 88.48 | 89.53 | 86.96 | 89.30 | 11,413,477 | -0.15(-0.17%) |
Jan 04, 2024 | 88.57 | 90.10 | 88.12 | 89.45 | 9,401,674 | +1.25(+1.42%) |
Jan 03, 2024 | 89.57 | 89.77 | 87.61 | 88.20 | 11,244,684 | -2.03(-2.25%) |
Jan 02, 2024 | 88.43 | 91.72 | 87.92 | 90.23 | 11,777,721 | +0.94(+1.05%) |
Dec 29, 2023 | 90.72 | 90.74 | 89.26 | 89.29 | 9,038,390 | -1.57(-1.73%) |
Dec 28, 2023 | 91.00 | 92.02 | 90.03 | 90.86 | 10,614,583 | +0.03(+0.03%) |
Dec 27, 2023 | 90.36 | 91.00 | 89.56 | 90.83 | 10,037,465 | +1.37(+1.53%) |
Dec 26, 2023 | 88.80 | 89.88 | 88.14 | 89.46 | 10,105,885 | +1.84(+2.10%) |
Dec 22, 2023 | 86.20 | 88.23 | 86.00 | 87.62 | 13,208,588 | +2.95(+3.48%) |
Dec 21, 2023 | 84.11 | 85.17 | 83.75 | 84.67 | 9,745,214 | +2.01(+2.43%) |
Dec 20, 2023 | 86.10 | 86.30 | 82.58 | 82.66 | 11,911,529 | -3.84(-4.44%) |
Dec 19, 2023 | 85.17 | 86.71 | 85.01 | 86.50 | 9,865,453 | +2.14(+2.54%) |
Dec 18, 2023 | 85.31 | 85.68 | 83.92 | 84.36 | 8,189,933 | -1.35(-1.57%) |
Dec 15, 2023 | 85.85 | 86.78 | 84.66 | 85.71 | 10,974,318 | +0.24(+0.28%) |
Dec 14, 2023 | 85.26 | 85.81 | 84.06 | 85.47 | 17,650,822 | +1.53(+1.82%) |
Dec 13, 2023 | 80.09 | 84.02 | 79.97 | 83.94 | 15,663,923 | +3.87(+4.83%) |
Dec 12, 2023 | 78.90 | 80.23 | 77.77 | 80.07 | 8,500,953 | +1.22(+1.55%) |
Dec 11, 2023 | 79.18 | 79.24 | 77.49 | 78.85 | 9,707,111 | -0.46(-0.58%) |
Dec 08, 2023 | 80.20 | 81.12 | 79.21 | 79.31 | 9,326,344 | -1.20(-1.49%) |
Dec 07, 2023 | 79.96 | 80.79 | 79.55 | 80.51 | 10,166,375 | +0.98(+1.23%) |
Dec 06, 2023 | 79.32 | 80.64 | 78.58 | 79.53 | 11,059,340 | +0.74(+0.94%) |
Dec 05, 2023 | 78.40 | 79.43 | 77.89 | 78.79 | 10,904,994 | -0.39(-0.49%) |
Dec 04, 2023 | 77.63 | 79.37 | 77.20 | 79.18 | 12,904,850 | +1.36(+1.75%) |