Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 105.71 | 106.72 | 105.47 | 106.64 | 140,165 | +1.49(+1.42%) |
Feb 28, 2024 | 104.65 | 105.41 | 104.38 | 105.15 | 195,386 | +0.01(+0.01%) |
Feb 27, 2024 | 105.33 | 105.33 | 104.39 | 105.14 | 72,447 | +0.16(+0.15%) |
Feb 26, 2024 | 104.77 | 105.36 | 104.52 | 104.98 | 105,690 | +0.35(+0.33%) |
Feb 23, 2024 | 105.63 | 106.05 | 103.77 | 104.63 | 192,781 | -1.13(-1.07%) |
Feb 22, 2024 | 103.25 | 106.03 | 103.16 | 105.76 | 179,434 | +4.70(+4.65%) |
Feb 21, 2024 | 101.44 | 101.69 | 100.44 | 101.06 | 319,180 | -0.66(-0.65%) |
Feb 20, 2024 | 101.89 | 101.89 | 100.33 | 101.72 | 2,275,805 | -0.93(-0.90%) |
Feb 16, 2024 | 105.89 | 106.47 | 102.54 | 102.65 | 824,923 | -2.70(-2.56%) |
Feb 15, 2024 | 103.50 | 105.60 | 103.50 | 105.35 | 85,560 | +3.25(+3.18%) |
Feb 14, 2024 | 101.09 | 102.37 | 100.72 | 102.10 | 70,990 | +2.45(+2.46%) |
Feb 13, 2024 | 98.71 | 100.50 | 98.52 | 99.66 | 169,416 | -1.92(-1.89%) |
Feb 12, 2024 | 100.92 | 102.08 | 100.83 | 101.57 | 215,637 | +1.02(+1.01%) |
Feb 09, 2024 | 99.75 | 100.81 | 99.39 | 100.56 | 104,772 | +0.77(+0.77%) |
Feb 08, 2024 | 98.92 | 99.89 | 98.78 | 99.79 | 87,320 | +0.76(+0.77%) |
Feb 07, 2024 | 98.18 | 99.33 | 97.81 | 99.03 | 791,830 | +1.55(+1.59%) |
Feb 06, 2024 | 97.18 | 97.60 | 96.50 | 97.48 | 1,104,478 | +0.50(+0.52%) |
Feb 05, 2024 | 96.42 | 97.47 | 95.71 | 96.98 | 53,300 | +0.09(+0.09%) |
Feb 02, 2024 | 95.57 | 97.05 | 95.16 | 96.89 | 60,105 | +1.30(+1.36%) |
Feb 01, 2024 | 93.81 | 95.59 | 93.42 | 95.59 | 129,075 | +2.45(+2.63%) |
Jan 31, 2024 | 94.41 | 95.08 | 93.14 | 93.14 | 70,231 | -1.19(-1.26%) |
Jan 30, 2024 | 94.35 | 94.70 | 93.92 | 94.33 | 33,125 | +0.64(+0.68%) |
Jan 29, 2024 | 92.79 | 93.71 | 92.67 | 93.69 | 33,384 | +0.75(+0.81%) |
Jan 26, 2024 | 92.94 | 93.10 | 92.51 | 92.94 | 52,367 | +0.31(+0.33%) |
Jan 25, 2024 | 92.81 | 92.94 | 92.10 | 92.63 | 53,341 | +0.64(+0.70%) |
Jan 24, 2024 | 93.57 | 93.57 | 91.92 | 91.99 | 45,031 | -0.49(-0.53%) |
Jan 23, 2024 | 93.65 | 93.65 | 92.01 | 92.48 | 46,183 | -0.72(-0.77%) |
Jan 22, 2024 | 92.42 | 93.26 | 92.42 | 93.20 | 37,918 | +1.46(+1.59%) |
Jan 19, 2024 | 90.63 | 91.82 | 90.17 | 91.74 | 73,630 | +1.99(+2.22%) |
Jan 18, 2024 | 89.83 | 89.94 | 88.92 | 89.75 | 31,003 | +0.81(+0.91%) |
Jan 17, 2024 | 88.50 | 89.12 | 88.24 | 88.95 | 42,286 | -0.28(-0.31%) |
Jan 16, 2024 | 89.35 | 89.78 | 88.82 | 89.23 | 57,393 | -0.53(-0.59%) |
Jan 12, 2024 | 90.08 | 90.37 | 89.33 | 89.75 | 27,134 | -0.09(-0.10%) |
Jan 11, 2024 | 89.47 | 89.88 | 88.37 | 89.84 | 51,666 | +0.54(+0.60%) |
Jan 10, 2024 | 89.08 | 89.36 | 88.62 | 89.31 | 46,209 | +0.49(+0.55%) |
Jan 09, 2024 | 88.15 | 89.00 | 88.04 | 88.82 | 62,969 | -0.05(-0.06%) |
Jan 08, 2024 | 87.53 | 88.88 | 87.40 | 88.87 | 42,576 | +1.72(+1.97%) |
Jan 05, 2024 | 87.12 | 87.94 | 86.92 | 87.15 | 33,799 | +0.01(+0.01%) |
Jan 04, 2024 | 87.24 | 87.70 | 86.92 | 87.14 | 104,022 | +0.13(+0.15%) |
Jan 03, 2024 | 88.23 | 88.23 | 86.99 | 87.01 | 43,456 | -1.70(-1.91%) |
Jan 02, 2024 | 88.74 | 89.33 | 88.35 | 88.71 | 116,369 | -1.02(-1.14%) |
Dec 29, 2023 | 89.86 | 90.41 | 89.18 | 89.73 | 46,463 | -0.43(-0.48%) |
Dec 28, 2023 | 90.23 | 90.49 | 89.89 | 90.15 | 32,920 | -0.04(-0.04%) |
Dec 27, 2023 | 90.44 | 90.62 | 90.05 | 90.19 | 43,751 | -0.17(-0.18%) |
Dec 26, 2023 | 90.08 | 90.59 | 89.71 | 90.36 | 17,477 | +0.42(+0.46%) |
Dec 22, 2023 | 89.90 | 89.99 | 89.43 | 89.94 | 51,161 | +0.27(+0.30%) |
Dec 21, 2023 | 89.40 | 89.68 | 88.81 | 89.68 | 47,691 | +1.17(+1.32%) |
Dec 20, 2023 | 89.21 | 90.22 | 88.34 | 88.51 | 121,463 | -1.22(-1.36%) |
Dec 19, 2023 | 89.41 | 89.81 | 88.98 | 89.73 | 105,467 | +1.02(+1.15%) |
Dec 18, 2023 | 88.96 | 89.10 | 88.51 | 88.71 | 87,381 | +0.52(+0.58%) |
Dec 15, 2023 | 88.93 | 89.29 | 88.19 | 88.19 | 79,824 | -0.68(-0.76%) |
Dec 14, 2023 | 88.15 | 89.27 | 88.04 | 88.87 | 41,900 | +2.23(+2.58%) |
Dec 13, 2023 | 85.97 | 86.98 | 84.97 | 86.63 | 110,847 | +0.96(+1.12%) |
Dec 12, 2023 | 85.31 | 86.06 | 85.05 | 85.68 | 43,959 | +0.43(+0.50%) |
Dec 11, 2023 | 84.99 | 85.57 | 84.93 | 85.25 | 38,113 | +0.48(+0.56%) |
Dec 08, 2023 | 84.16 | 85.04 | 84.16 | 84.77 | 40,264 | +0.74(+0.88%) |
Dec 07, 2023 | 83.80 | 84.21 | 83.46 | 84.03 | 30,158 | +0.41(+0.49%) |
Dec 06, 2023 | 84.83 | 84.85 | 83.62 | 83.62 | 29,316 | -0.55(-0.65%) |
Dec 05, 2023 | 84.29 | 84.63 | 83.92 | 84.17 | 57,862 | -0.75(-0.88%) |
Dec 04, 2023 | 84.23 | 85.07 | 84.05 | 84.92 | 77,233 | +0.50(+0.59%) |