Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 106.28 | 107.36 | 105.51 | 106.53 | 424,043 | +1.81(+1.72%) |
Feb 28, 2024 | 105.99 | 106.57 | 104.63 | 104.73 | 329,282 | -1.64(-1.54%) |
Feb 27, 2024 | 105.14 | 106.58 | 104.91 | 106.37 | 315,843 | +1.73(+1.66%) |
Feb 26, 2024 | 104.08 | 105.67 | 103.69 | 104.64 | 323,593 | +0.13(+0.12%) |
Feb 23, 2024 | 104.90 | 105.74 | 103.71 | 104.51 | 330,393 | -0.17(-0.16%) |
Feb 22, 2024 | 104.62 | 105.59 | 103.95 | 104.67 | 323,373 | -0.10(-0.09%) |
Feb 21, 2024 | 104.52 | 104.83 | 103.32 | 104.77 | 290,324 | -0.22(-0.21%) |
Feb 20, 2024 | 104.66 | 106.05 | 104.66 | 105.00 | 311,411 | -0.70(-0.66%) |
Feb 16, 2024 | 105.03 | 107.65 | 104.90 | 105.70 | 464,983 | -0.66(-0.62%) |
Feb 15, 2024 | 104.21 | 106.95 | 103.67 | 106.36 | 400,416 | +2.86(+2.77%) |
Feb 14, 2024 | 102.91 | 103.57 | 101.46 | 103.50 | 747,860 | +1.39(+1.36%) |
Feb 13, 2024 | 100.66 | 102.37 | 99.85 | 102.10 | 1,145,263 | -1.19(-1.15%) |
Feb 12, 2024 | 100.45 | 104.23 | 99.74 | 103.29 | 464,957 | +2.84(+2.83%) |
Feb 09, 2024 | 99.06 | 101.01 | 98.64 | 100.45 | 376,087 | +1.38(+1.40%) |
Feb 08, 2024 | 98.00 | 99.20 | 97.63 | 99.07 | 241,561 | +0.54(+0.54%) |
Feb 07, 2024 | 99.21 | 100.20 | 97.02 | 98.53 | 387,068 | -0.28(-0.29%) |
Feb 06, 2024 | 99.50 | 101.10 | 98.29 | 98.81 | 440,975 | -1.08(-1.08%) |
Feb 05, 2024 | 100.53 | 100.98 | 99.29 | 99.89 | 404,190 | -1.54(-1.52%) |
Feb 02, 2024 | 99.29 | 102.09 | 99.18 | 101.43 | 588,283 | +0.67(+0.67%) |
Feb 01, 2024 | 103.59 | 104.46 | 97.03 | 100.76 | 700,093 | -2.55(-2.47%) |
Jan 31, 2024 | 103.68 | 105.68 | 102.65 | 103.31 | 984,285 | -2.99(-2.81%) |
Jan 30, 2024 | 105.64 | 106.73 | 104.82 | 106.30 | 412,219 | +0.58(+0.55%) |
Jan 29, 2024 | 105.35 | 105.79 | 103.80 | 105.72 | 560,700 | +1.21(+1.15%) |
Jan 26, 2024 | 106.41 | 107.09 | 103.80 | 104.51 | 533,809 | -1.92(-1.80%) |
Jan 25, 2024 | 107.09 | 110.00 | 104.34 | 106.43 | 1,024,558 | +0.54(+0.51%) |
Jan 24, 2024 | 105.54 | 106.96 | 104.71 | 105.89 | 571,291 | +1.18(+1.12%) |
Jan 23, 2024 | 105.75 | 106.11 | 103.65 | 104.71 | 503,124 | -0.62(-0.59%) |
Jan 22, 2024 | 104.12 | 105.46 | 103.84 | 105.34 | 538,779 | +2.05(+1.98%) |
Jan 19, 2024 | 101.04 | 103.30 | 100.54 | 103.29 | 287,894 | +2.16(+2.14%) |
Jan 18, 2024 | 99.81 | 101.29 | 99.19 | 101.13 | 344,442 | +1.89(+1.90%) |
Jan 17, 2024 | 98.44 | 100.43 | 97.84 | 99.24 | 344,364 | -0.73(-0.73%) |
Jan 16, 2024 | 100.46 | 100.91 | 99.67 | 99.97 | 283,710 | -2.08(-2.04%) |
Jan 12, 2024 | 103.47 | 104.18 | 100.67 | 102.06 | 228,409 | -0.65(-0.63%) |
Jan 11, 2024 | 103.14 | 104.12 | 101.66 | 102.71 | 315,073 | -1.40(-1.35%) |
Jan 10, 2024 | 103.13 | 104.16 | 102.61 | 104.11 | 375,193 | +0.85(+0.82%) |
Jan 09, 2024 | 104.07 | 104.16 | 102.71 | 103.26 | 350,485 | -2.23(-2.11%) |
Jan 08, 2024 | 103.74 | 105.69 | 103.67 | 105.49 | 317,135 | +0.78(+0.74%) |
Jan 05, 2024 | 102.37 | 105.48 | 102.37 | 104.71 | 440,607 | +1.83(+1.78%) |
Jan 04, 2024 | 102.11 | 104.08 | 102.11 | 102.88 | 291,212 | +0.57(+0.56%) |
Jan 03, 2024 | 104.09 | 104.63 | 101.87 | 102.31 | 367,879 | -3.75(-3.53%) |
Jan 02, 2024 | 104.73 | 107.26 | 104.68 | 106.06 | 323,847 | +0.44(+0.41%) |
Dec 29, 2023 | 106.88 | 107.17 | 105.60 | 105.62 | 263,139 | -1.21(-1.13%) |
Dec 28, 2023 | 105.39 | 106.95 | 105.39 | 106.83 | 351,430 | +0.96(+0.91%) |
Dec 27, 2023 | 105.13 | 106.29 | 104.36 | 105.86 | 336,213 | +0.73(+0.69%) |
Dec 26, 2023 | 104.87 | 105.69 | 104.34 | 105.13 | 218,730 | +0.40(+0.38%) |
Dec 22, 2023 | 104.59 | 105.57 | 103.97 | 104.73 | 271,382 | +0.74(+0.71%) |
Dec 21, 2023 | 103.82 | 104.61 | 102.44 | 103.99 | 428,586 | +1.36(+1.33%) |
Dec 20, 2023 | 104.27 | 105.89 | 102.58 | 102.63 | 464,267 | -3.52(-3.31%) |
Dec 19, 2023 | 104.46 | 106.85 | 103.70 | 106.14 | 435,425 | +1.82(+1.75%) |
Dec 18, 2023 | 105.74 | 106.26 | 104.31 | 104.32 | 315,602 | -0.58(-0.56%) |
Dec 15, 2023 | 106.86 | 107.18 | 104.23 | 104.91 | 1,000,251 | -2.61(-2.43%) |
Dec 14, 2023 | 107.00 | 110.35 | 106.59 | 107.52 | 893,037 | +4.09(+3.95%) |
Dec 13, 2023 | 98.52 | 103.53 | 98.20 | 103.43 | 498,202 | +4.71(+4.77%) |
Dec 12, 2023 | 98.93 | 99.63 | 98.42 | 98.72 | 335,157 | -0.63(-0.64%) |
Dec 11, 2023 | 99.25 | 99.85 | 98.50 | 99.35 | 329,365 | -0.51(-0.51%) |
Dec 08, 2023 | 99.61 | 100.74 | 99.43 | 99.86 | 237,968 | +0.63(+0.64%) |
Dec 07, 2023 | 99.16 | 100.54 | 98.62 | 99.22 | 398,105 | +0.62(+0.63%) |
Dec 06, 2023 | 100.14 | 101.51 | 98.22 | 98.60 | 422,706 | -0.41(-0.41%) |
Dec 05, 2023 | 100.87 | 101.12 | 98.78 | 99.01 | 400,253 | -2.37(-2.33%) |
Dec 04, 2023 | 98.64 | 101.52 | 98.57 | 101.37 | 350,059 | +1.93(+1.94%) |