Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 118.56 | 132.99 | 117.59 | 131.50 | 61,865 | +14.42(+12.31%) |
Feb 28, 2024 | 114.92 | 118.04 | 114.70 | 117.08 | 35,213 | +1.60(+1.38%) |
Feb 27, 2024 | 113.21 | 116.21 | 113.10 | 115.48 | 43,319 | +1.58(+1.39%) |
Feb 26, 2024 | 110.52 | 114.37 | 110.52 | 113.91 | 25,926 | +2.76(+2.48%) |
Feb 23, 2024 | 110.50 | 112.41 | 110.33 | 111.15 | 18,424 | +0.34(+0.30%) |
Feb 22, 2024 | 109.29 | 111.42 | 109.29 | 110.81 | 32,016 | +1.05(+0.96%) |
Feb 21, 2024 | 109.78 | 110.91 | 109.20 | 109.76 | 18,633 | -0.55(-0.49%) |
Feb 20, 2024 | 110.55 | 112.24 | 110.08 | 110.31 | 21,237 | -1.20(-1.08%) |
Feb 16, 2024 | 110.73 | 112.82 | 110.48 | 111.51 | 28,415 | +0.61(+0.55%) |
Feb 15, 2024 | 108.12 | 111.67 | 108.12 | 110.89 | 24,709 | +3.03(+2.81%) |
Feb 14, 2024 | 105.63 | 107.88 | 104.72 | 107.86 | 36,736 | +2.94(+2.80%) |
Feb 13, 2024 | 109.08 | 110.36 | 104.86 | 104.93 | 42,360 | -5.97(-5.39%) |
Feb 12, 2024 | 108.54 | 111.64 | 108.54 | 110.90 | 30,904 | +1.61(+1.47%) |
Feb 09, 2024 | 108.59 | 110.12 | 107.91 | 109.29 | 22,726 | +1.70(+1.58%) |
Feb 08, 2024 | 106.24 | 108.41 | 105.39 | 107.60 | 25,445 | +1.25(+1.18%) |
Feb 07, 2024 | 105.60 | 107.15 | 105.08 | 106.35 | 22,694 | +0.25(+0.23%) |
Feb 06, 2024 | 106.15 | 107.34 | 105.37 | 106.10 | 23,440 | -0.69(-0.65%) |
Feb 05, 2024 | 105.20 | 107.13 | 103.41 | 106.79 | 35,481 | +1.19(+1.13%) |
Feb 02, 2024 | 105.76 | 106.61 | 104.14 | 105.60 | 30,413 | -0.96(-0.90%) |
Feb 01, 2024 | 106.10 | 106.93 | 105.65 | 106.56 | 19,059 | +0.17(+0.16%) |
Jan 31, 2024 | 107.33 | 107.45 | 105.91 | 106.40 | 42,701 | -0.47(-0.44%) |
Jan 30, 2024 | 104.77 | 107.09 | 104.43 | 106.86 | 19,509 | +1.26(+1.19%) |
Jan 29, 2024 | 104.54 | 106.49 | 104.37 | 105.60 | 23,631 | +0.49(+0.46%) |
Jan 26, 2024 | 105.96 | 106.01 | 105.00 | 105.12 | 15,609 | +0.00(+0.00%) |
Jan 25, 2024 | 107.04 | 107.04 | 104.51 | 105.12 | 27,417 | -0.80(-0.76%) |
Jan 24, 2024 | 105.89 | 106.78 | 104.76 | 105.92 | 21,585 | +0.93(+0.89%) |
Jan 23, 2024 | 105.91 | 106.61 | 104.69 | 104.99 | 26,498 | -1.03(-0.97%) |
Jan 22, 2024 | 105.45 | 107.13 | 105.12 | 106.02 | 23,291 | +0.86(+0.82%) |
Jan 19, 2024 | 106.20 | 106.20 | 104.40 | 105.16 | 19,625 | -0.28(-0.26%) |
Jan 18, 2024 | 107.03 | 107.03 | 103.69 | 105.43 | 36,498 | +0.30(+0.28%) |
Jan 17, 2024 | 106.19 | 108.19 | 104.60 | 105.14 | 57,862 | -1.81(-1.70%) |
Jan 16, 2024 | 102.99 | 107.61 | 102.26 | 106.95 | 46,984 | +3.37(+3.26%) |
Jan 12, 2024 | 101.89 | 104.27 | 101.71 | 103.58 | 42,371 | +1.78(+1.74%) |
Jan 11, 2024 | 100.25 | 102.16 | 99.91 | 101.80 | 57,534 | +0.78(+0.78%) |
Jan 10, 2024 | 99.15 | 101.02 | 99.15 | 101.02 | 37,447 | +1.17(+1.17%) |
Jan 09, 2024 | 98.09 | 102.33 | 97.87 | 99.85 | 52,482 | +1.03(+1.04%) |
Jan 08, 2024 | 97.30 | 98.82 | 97.28 | 98.82 | 35,408 | +1.29(+1.32%) |
Jan 05, 2024 | 97.34 | 98.41 | 96.54 | 97.53 | 36,420 | -0.63(-0.64%) |
Jan 04, 2024 | 99.54 | 100.15 | 97.74 | 98.15 | 30,131 | -0.76(-0.77%) |
Jan 03, 2024 | 98.99 | 99.76 | 98.05 | 98.92 | 39,198 | +0.58(+0.59%) |
Jan 02, 2024 | 98.37 | 99.11 | 97.27 | 98.34 | 40,959 | +0.27(+0.27%) |
Dec 29, 2023 | 97.93 | 99.51 | 97.66 | 98.07 | 42,408 | -1.50(-1.50%) |
Dec 28, 2023 | 100.82 | 101.09 | 99.51 | 99.57 | 26,034 | -0.86(-0.86%) |
Dec 27, 2023 | 100.33 | 101.05 | 99.71 | 100.43 | 24,719 | +0.11(+0.11%) |
Dec 26, 2023 | 98.72 | 101.00 | 98.72 | 100.33 | 24,513 | +0.67(+0.68%) |
Dec 22, 2023 | 99.46 | 100.80 | 99.16 | 99.65 | 33,636 | +0.27(+0.27%) |
Dec 21, 2023 | 101.79 | 102.52 | 99.29 | 99.38 | 53,074 | -1.87(-1.84%) |
Dec 20, 2023 | 101.77 | 104.69 | 100.50 | 101.25 | 34,511 | -1.13(-1.10%) |
Dec 19, 2023 | 98.52 | 103.51 | 98.52 | 102.38 | 40,209 | +4.08(+4.15%) |
Dec 18, 2023 | 98.42 | 99.25 | 97.65 | 98.30 | 26,943 | -0.12(-0.12%) |
Dec 15, 2023 | 100.25 | 100.98 | 98.28 | 98.42 | 66,609 | -1.13(-1.14%) |
Dec 14, 2023 | 101.96 | 101.96 | 98.97 | 99.55 | 32,389 | -1.01(-1.01%) |
Dec 13, 2023 | 98.18 | 101.25 | 98.06 | 100.56 | 39,472 | +2.94(+3.01%) |
Dec 12, 2023 | 96.63 | 98.33 | 96.63 | 97.63 | 22,302 | -0.27(-0.27%) |
Dec 11, 2023 | 96.97 | 98.10 | 96.53 | 97.89 | 24,968 | +0.67(+0.69%) |
Dec 08, 2023 | 96.55 | 97.54 | 95.25 | 97.22 | 26,082 | +1.25(+1.30%) |
Dec 07, 2023 | 95.49 | 96.53 | 94.40 | 95.97 | 29,465 | +0.69(+0.73%) |
Dec 06, 2023 | 95.20 | 97.25 | 95.20 | 95.28 | 25,266 | +0.12(+0.13%) |
Dec 05, 2023 | 97.43 | 97.45 | 95.16 | 95.16 | 21,876 | -1.93(-1.99%) |
Dec 04, 2023 | 95.21 | 97.34 | 95.21 | 97.09 | 36,065 | +1.20(+1.25%) |