Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 115.50 | 115.68 | 113.34 | 114.38 | 456,472 | +0.41(+0.36%) |
Feb 28, 2024 | 115.59 | 116.43 | 113.70 | 113.97 | 243,155 | -2.50(-2.15%) |
Feb 27, 2024 | 117.03 | 118.59 | 115.60 | 116.47 | 443,100 | +0.23(+0.20%) |
Feb 26, 2024 | 118.23 | 121.40 | 116.18 | 116.24 | 262,011 | -2.32(-1.96%) |
Feb 23, 2024 | 119.27 | 119.64 | 118.07 | 118.56 | 143,692 | -0.39(-0.33%) |
Feb 22, 2024 | 116.61 | 119.81 | 116.61 | 118.95 | 179,319 | +2.52(+2.16%) |
Feb 21, 2024 | 116.62 | 117.54 | 115.09 | 116.43 | 211,234 | -0.70(-0.60%) |
Feb 20, 2024 | 117.71 | 118.18 | 116.39 | 117.12 | 221,196 | -1.82(-1.53%) |
Feb 16, 2024 | 117.51 | 119.57 | 116.94 | 118.95 | 250,138 | +1.16(+0.98%) |
Feb 15, 2024 | 117.02 | 119.64 | 116.06 | 117.79 | 306,071 | +2.01(+1.74%) |
Feb 14, 2024 | 111.83 | 115.92 | 111.55 | 115.78 | 276,334 | +5.37(+4.86%) |
Feb 13, 2024 | 112.62 | 113.46 | 109.34 | 110.41 | 303,768 | -5.73(-4.93%) |
Feb 12, 2024 | 115.73 | 117.33 | 115.45 | 116.14 | 259,600 | +0.74(+0.64%) |
Feb 09, 2024 | 113.66 | 115.85 | 112.50 | 115.40 | 340,381 | +2.69(+2.39%) |
Feb 08, 2024 | 113.03 | 115.74 | 112.50 | 112.71 | 279,942 | -0.94(-0.82%) |
Feb 07, 2024 | 112.16 | 114.19 | 110.46 | 113.65 | 292,254 | +1.82(+1.63%) |
Feb 06, 2024 | 112.63 | 114.76 | 108.13 | 111.83 | 549,150 | -6.73(-5.68%) |
Feb 05, 2024 | 117.86 | 118.94 | 115.72 | 118.56 | 173,652 | -0.71(-0.59%) |
Feb 02, 2024 | 116.60 | 119.88 | 116.28 | 119.27 | 177,232 | +1.26(+1.06%) |
Feb 01, 2024 | 115.84 | 118.04 | 114.23 | 118.01 | 131,521 | +2.55(+2.21%) |
Jan 31, 2024 | 116.64 | 118.37 | 115.33 | 115.46 | 158,750 | -1.95(-1.66%) |
Jan 30, 2024 | 117.11 | 117.74 | 116.95 | 117.41 | 90,961 | -0.22(-0.19%) |
Jan 29, 2024 | 114.97 | 117.74 | 114.97 | 117.63 | 115,439 | +2.51(+2.18%) |
Jan 26, 2024 | 115.89 | 116.16 | 114.75 | 115.12 | 110,868 | -0.16(-0.14%) |
Jan 25, 2024 | 115.91 | 116.19 | 114.20 | 115.28 | 226,086 | +1.25(+1.10%) |
Jan 24, 2024 | 118.11 | 118.11 | 114.03 | 114.03 | 557,322 | -2.37(-2.04%) |
Jan 23, 2024 | 120.29 | 120.29 | 115.42 | 116.40 | 294,660 | -2.94(-2.46%) |
Jan 22, 2024 | 119.75 | 120.56 | 118.81 | 119.33 | 243,444 | +1.11(+0.94%) |
Jan 19, 2024 | 115.39 | 118.71 | 114.86 | 118.22 | 205,852 | +3.40(+2.96%) |
Jan 18, 2024 | 114.56 | 114.94 | 112.81 | 114.82 | 157,653 | +1.23(+1.09%) |
Jan 17, 2024 | 111.41 | 113.76 | 111.41 | 113.59 | 154,489 | +0.60(+0.53%) |
Jan 16, 2024 | 111.62 | 113.11 | 110.38 | 112.99 | 163,070 | +0.93(+0.83%) |
Jan 12, 2024 | 111.28 | 112.49 | 109.38 | 112.06 | 262,584 | +2.16(+1.97%) |
Jan 11, 2024 | 108.30 | 110.06 | 107.27 | 109.90 | 186,121 | -0.78(-0.70%) |
Jan 10, 2024 | 108.09 | 110.70 | 107.42 | 110.68 | 131,705 | +2.18(+2.01%) |
Jan 09, 2024 | 108.75 | 109.69 | 108.01 | 108.50 | 118,860 | -1.30(-1.18%) |
Jan 08, 2024 | 107.60 | 109.84 | 107.36 | 109.80 | 129,659 | +2.43(+2.26%) |
Jan 05, 2024 | 106.44 | 108.31 | 106.14 | 107.36 | 137,296 | +0.04(+0.04%) |
Jan 04, 2024 | 108.16 | 108.70 | 107.18 | 107.33 | 121,018 | -0.47(-0.43%) |
Jan 03, 2024 | 110.44 | 111.12 | 107.60 | 107.79 | 217,516 | -3.54(-3.18%) |
Jan 02, 2024 | 112.04 | 112.25 | 109.38 | 111.33 | 169,378 | -1.64(-1.45%) |
Dec 29, 2023 | 115.05 | 115.05 | 112.76 | 112.97 | 102,582 | -1.74(-1.52%) |
Dec 28, 2023 | 114.67 | 114.67 | 114.23 | 114.71 | 120,593 | -0.51(-0.44%) |
Dec 27, 2023 | 114.23 | 116.50 | 113.54 | 115.22 | 152,802 | +0.99(+0.87%) |
Dec 26, 2023 | 111.35 | 114.23 | 111.35 | 114.23 | 102,130 | +2.49(+2.23%) |
Dec 22, 2023 | 110.80 | 112.79 | 110.60 | 111.74 | 148,180 | +1.17(+1.06%) |
Dec 21, 2023 | 109.81 | 110.62 | 108.71 | 110.56 | 228,784 | +1.51(+1.39%) |
Dec 20, 2023 | 110.98 | 113.19 | 109.02 | 109.05 | 235,615 | -1.98(-1.79%) |
Dec 19, 2023 | 110.38 | 112.40 | 109.33 | 111.03 | 185,266 | +1.43(+1.31%) |
Dec 18, 2023 | 108.94 | 109.91 | 107.60 | 109.60 | 164,415 | +1.06(+0.97%) |
Dec 15, 2023 | 108.74 | 110.25 | 107.39 | 108.54 | 600,801 | -0.41(-0.37%) |
Dec 14, 2023 | 108.13 | 111.60 | 107.77 | 108.95 | 592,282 | +2.21(+2.08%) |
Dec 13, 2023 | 104.47 | 108.06 | 103.78 | 106.73 | 329,083 | +2.55(+2.45%) |
Dec 12, 2023 | 104.71 | 104.79 | 103.07 | 104.18 | 197,161 | +0.07(+0.07%) |
Dec 11, 2023 | 102.57 | 104.27 | 102.57 | 104.11 | 140,781 | +1.28(+1.24%) |
Dec 08, 2023 | 100.37 | 103.17 | 100.37 | 102.83 | 107,268 | +2.09(+2.08%) |
Dec 07, 2023 | 101.42 | 102.72 | 100.42 | 100.74 | 228,931 | -0.47(-0.46%) |
Dec 06, 2023 | 99.69 | 101.37 | 99.69 | 101.21 | 231,075 | +2.44(+2.47%) |
Dec 05, 2023 | 98.41 | 99.06 | 97.13 | 98.77 | 145,370 | -0.19(-0.19%) |
Dec 04, 2023 | 97.43 | 99.26 | 97.43 | 98.96 | 254,465 | +1.11(+1.14%) |