Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 111.95 | 112.48 | 111.20 | 112.16 | 1,523,996 | +0.99(+0.89%) |
Feb 28, 2024 | 109.26 | 111.57 | 108.85 | 111.17 | 1,260,199 | +1.47(+1.34%) |
Feb 27, 2024 | 109.65 | 109.92 | 108.47 | 109.69 | 1,403,521 | +0.40(+0.36%) |
Feb 26, 2024 | 109.21 | 110.31 | 108.97 | 109.30 | 999,722 | -0.52(-0.48%) |
Feb 23, 2024 | 109.96 | 110.12 | 109.31 | 109.82 | 1,414,383 | +0.09(+0.08%) |
Feb 22, 2024 | 108.87 | 110.48 | 108.87 | 109.73 | 1,335,558 | +1.55(+1.44%) |
Feb 21, 2024 | 107.88 | 108.48 | 106.67 | 108.18 | 1,425,574 | -0.08(-0.07%) |
Feb 20, 2024 | 106.15 | 108.84 | 105.93 | 108.26 | 1,071,111 | +0.54(+0.51%) |
Feb 16, 2024 | 106.56 | 108.25 | 106.02 | 107.71 | 1,006,709 | +0.59(+0.55%) |
Feb 15, 2024 | 105.61 | 107.64 | 105.61 | 107.12 | 1,021,064 | +1.88(+1.79%) |
Feb 14, 2024 | 104.77 | 105.67 | 104.05 | 105.24 | 1,134,142 | +1.60(+1.55%) |
Feb 13, 2024 | 105.96 | 105.96 | 102.31 | 103.64 | 1,763,699 | -5.19(-4.77%) |
Feb 12, 2024 | 104.97 | 109.58 | 104.97 | 108.83 | 2,049,668 | +3.62(+3.44%) |
Feb 09, 2024 | 108.67 | 108.67 | 104.78 | 105.21 | 2,481,278 | -2.55(-2.37%) |
Feb 08, 2024 | 111.02 | 112.80 | 107.35 | 107.76 | 1,976,684 | -0.81(-0.75%) |
Feb 07, 2024 | 108.44 | 109.25 | 106.66 | 108.57 | 2,137,846 | +0.74(+0.69%) |
Feb 06, 2024 | 107.47 | 108.03 | 106.92 | 107.83 | 1,026,769 | +0.73(+0.68%) |
Feb 05, 2024 | 107.41 | 107.81 | 106.17 | 107.10 | 1,110,606 | -1.48(-1.37%) |
Feb 02, 2024 | 107.83 | 109.40 | 107.04 | 108.58 | 1,038,995 | -0.13(-0.12%) |
Feb 01, 2024 | 107.72 | 108.89 | 106.11 | 108.71 | 1,087,118 | +1.41(+1.31%) |
Jan 31, 2024 | 110.38 | 110.38 | 106.97 | 107.31 | 2,521,182 | -3.23(-2.92%) |
Jan 30, 2024 | 109.84 | 110.86 | 108.89 | 110.53 | 1,556,251 | +0.06(+0.05%) |
Jan 29, 2024 | 108.75 | 110.57 | 108.74 | 110.47 | 937,684 | +1.54(+1.42%) |
Jan 26, 2024 | 110.89 | 110.97 | 108.86 | 108.93 | 909,720 | -1.28(-1.16%) |
Jan 25, 2024 | 109.79 | 110.56 | 108.48 | 110.21 | 1,163,981 | +1.61(+1.49%) |
Jan 24, 2024 | 110.25 | 110.25 | 108.43 | 108.59 | 1,027,956 | -0.01(-0.01%) |
Jan 23, 2024 | 109.64 | 110.03 | 107.59 | 108.60 | 1,093,057 | -0.87(-0.79%) |
Jan 22, 2024 | 109.06 | 110.99 | 108.97 | 109.47 | 1,872,505 | +1.12(+1.03%) |
Jan 19, 2024 | 105.64 | 108.36 | 104.43 | 108.36 | 1,476,274 | +3.20(+3.04%) |
Jan 18, 2024 | 105.26 | 105.61 | 103.72 | 105.16 | 906,782 | +0.53(+0.51%) |
Jan 17, 2024 | 103.92 | 105.74 | 103.40 | 104.62 | 1,229,546 | -0.81(-0.77%) |
Jan 16, 2024 | 108.53 | 108.88 | 104.90 | 105.44 | 3,342,221 | -3.89(-3.56%) |
Jan 12, 2024 | 108.86 | 109.51 | 107.88 | 109.33 | 2,475,072 | +1.22(+1.13%) |
Jan 11, 2024 | 106.75 | 110.75 | 106.68 | 108.11 | 3,482,334 | +1.85(+1.74%) |
Jan 10, 2024 | 105.37 | 107.05 | 105.32 | 106.26 | 1,258,235 | +1.15(+1.09%) |
Jan 09, 2024 | 104.66 | 105.76 | 104.34 | 105.11 | 1,273,329 | -0.69(-0.65%) |
Jan 08, 2024 | 104.68 | 106.01 | 104.49 | 105.80 | 1,156,511 | +0.75(+0.72%) |
Jan 05, 2024 | 104.55 | 106.00 | 103.91 | 105.05 | 859,672 | +0.11(+0.10%) |
Jan 04, 2024 | 104.47 | 105.66 | 104.40 | 104.94 | 1,424,197 | -0.23(-0.22%) |
Jan 03, 2024 | 105.87 | 105.89 | 104.12 | 105.17 | 1,041,964 | -1.60(-1.50%) |
Jan 02, 2024 | 105.71 | 107.11 | 105.01 | 106.77 | 1,631,351 | +0.22(+0.20%) |
Dec 29, 2023 | 107.36 | 107.89 | 106.29 | 106.55 | 888,028 | -1.31(-1.21%) |
Dec 28, 2023 | 107.34 | 108.04 | 107.08 | 107.86 | 784,091 | +0.32(+0.29%) |
Dec 27, 2023 | 107.93 | 107.96 | 107.17 | 107.54 | 1,166,113 | +0.00(+0.00%) |
Dec 26, 2023 | 106.77 | 107.85 | 106.45 | 107.54 | 661,933 | +0.79(+0.74%) |
Dec 22, 2023 | 106.78 | 107.55 | 106.10 | 106.75 | 884,563 | +0.99(+0.94%) |
Dec 21, 2023 | 106.14 | 106.29 | 104.58 | 105.76 | 1,059,692 | +0.90(+0.86%) |
Dec 20, 2023 | 106.98 | 107.37 | 104.86 | 104.86 | 1,298,584 | -2.22(-2.07%) |
Dec 19, 2023 | 106.03 | 107.50 | 105.93 | 107.08 | 1,466,583 | +1.43(+1.36%) |
Dec 18, 2023 | 105.18 | 106.00 | 104.57 | 105.64 | 1,837,486 | +0.48(+0.46%) |
Dec 15, 2023 | 105.63 | 106.92 | 104.36 | 105.16 | 3,489,871 | -1.03(-0.97%) |
Dec 14, 2023 | 102.96 | 107.64 | 102.85 | 106.19 | 3,363,128 | +5.27(+5.23%) |
Dec 13, 2023 | 96.66 | 101.22 | 96.17 | 100.92 | 2,355,496 | +3.76(+3.88%) |
Dec 12, 2023 | 96.53 | 97.45 | 95.33 | 97.15 | 2,203,561 | +0.49(+0.51%) |
Dec 11, 2023 | 95.97 | 97.29 | 95.71 | 96.66 | 2,404,934 | +0.41(+0.43%) |
Dec 08, 2023 | 97.28 | 98.30 | 96.20 | 96.25 | 1,921,943 | -1.47(-1.50%) |
Dec 07, 2023 | 97.49 | 98.28 | 97.04 | 97.72 | 2,046,481 | +0.07(+0.07%) |
Dec 06, 2023 | 99.02 | 99.64 | 97.62 | 97.65 | 1,934,356 | -0.66(-0.68%) |
Dec 05, 2023 | 98.89 | 99.25 | 97.98 | 98.31 | 988,143 | -1.43(-1.43%) |
Dec 04, 2023 | 99.22 | 100.64 | 99.01 | 99.74 | 1,025,692 | -0.43(-0.43%) |