Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 105.42 | 105.68 | 104.97 | 105.41 | 71,164 | +0.46(+0.44%) |
Feb 28, 2024 | 104.71 | 105.11 | 104.64 | 104.96 | 50,354 | -0.10(-0.09%) |
Feb 27, 2024 | 105.03 | 105.09 | 104.67 | 105.06 | 75,195 | +0.24(+0.23%) |
Feb 26, 2024 | 105.20 | 105.35 | 104.82 | 104.82 | 84,157 | -0.34(-0.32%) |
Feb 23, 2024 | 105.38 | 105.59 | 104.99 | 105.16 | 145,147 | +0.03(+0.03%) |
Feb 22, 2024 | 104.25 | 105.23 | 104.21 | 105.13 | 165,332 | +2.20(+2.14%) |
Feb 21, 2024 | 102.53 | 102.99 | 102.20 | 102.93 | 77,296 | -0.04(-0.04%) |
Feb 20, 2024 | 103.10 | 103.22 | 102.48 | 102.97 | 1,581,178 | -0.72(-0.69%) |
Feb 16, 2024 | 104.01 | 104.37 | 103.55 | 103.68 | 78,335 | -0.45(-0.43%) |
Feb 15, 2024 | 103.79 | 104.14 | 103.63 | 104.13 | 71,873 | +0.49(+0.47%) |
Feb 14, 2024 | 103.33 | 103.65 | 102.77 | 103.64 | 131,279 | +1.08(+1.06%) |
Feb 13, 2024 | 102.42 | 102.96 | 101.86 | 102.56 | 92,042 | -1.57(-1.51%) |
Feb 12, 2024 | 104.05 | 104.62 | 103.95 | 104.13 | 75,304 | +0.00(+0.00%) |
Feb 09, 2024 | 103.61 | 104.21 | 103.53 | 104.13 | 128,060 | +0.67(+0.64%) |
Feb 08, 2024 | 103.20 | 103.53 | 103.15 | 103.47 | 97,464 | +0.29(+0.28%) |
Feb 07, 2024 | 102.93 | 103.38 | 102.61 | 103.18 | 159,568 | +0.78(+0.77%) |
Feb 06, 2024 | 102.35 | 102.48 | 102.01 | 102.39 | 137,659 | +0.26(+0.25%) |
Feb 05, 2024 | 102.30 | 102.41 | 101.61 | 102.13 | 159,610 | -0.30(-0.29%) |
Feb 02, 2024 | 101.64 | 102.82 | 101.37 | 102.43 | 423,892 | +0.42(+0.41%) |
Feb 01, 2024 | 101.05 | 102.03 | 100.80 | 102.01 | 212,779 | +1.28(+1.27%) |
Jan 31, 2024 | 101.88 | 102.00 | 100.72 | 100.73 | 401,327 | -1.72(-1.68%) |
Jan 30, 2024 | 102.25 | 102.56 | 102.13 | 102.45 | 156,808 | -0.01(-0.01%) |
Jan 29, 2024 | 101.62 | 102.49 | 101.60 | 102.46 | 174,871 | +0.82(+0.81%) |
Jan 26, 2024 | 101.69 | 102.13 | 101.48 | 101.64 | 106,023 | -0.13(-0.13%) |
Jan 25, 2024 | 101.67 | 101.90 | 101.28 | 101.76 | 168,613 | +0.69(+0.68%) |
Jan 24, 2024 | 101.82 | 101.93 | 101.06 | 101.08 | 175,532 | -0.21(-0.21%) |
Jan 23, 2024 | 101.32 | 101.37 | 100.92 | 101.29 | 187,550 | +0.01(+0.01%) |
Jan 22, 2024 | 101.21 | 101.59 | 101.08 | 101.28 | 236,894 | +0.39(+0.38%) |
Jan 19, 2024 | 100.08 | 100.98 | 99.73 | 100.89 | 4,639,396 | +1.19(+1.20%) |
Jan 18, 2024 | 99.20 | 99.82 | 98.84 | 99.69 | 224,404 | +0.84(+0.85%) |
Jan 17, 2024 | 98.69 | 98.95 | 98.31 | 98.86 | 276,997 | -0.52(-0.52%) |
Jan 16, 2024 | 99.31 | 99.71 | 99.01 | 99.38 | 4,132,166 | -0.30(-0.30%) |
Jan 12, 2024 | 99.78 | 100.12 | 99.37 | 99.68 | 8,294,299 | +0.11(+0.11%) |
Jan 11, 2024 | 99.78 | 99.92 | 98.70 | 99.57 | 7,736,595 | -0.04(-0.04%) |
Jan 10, 2024 | 99.15 | 99.78 | 99.04 | 99.61 | 173,072 | +0.45(+0.45%) |
Jan 09, 2024 | 98.96 | 99.51 | 98.75 | 99.16 | 65,252 | -0.36(-0.36%) |
Jan 08, 2024 | 98.01 | 99.52 | 98.01 | 99.52 | 83,568 | +1.50(+1.53%) |
Jan 05, 2024 | 97.93 | 98.57 | 97.74 | 98.01 | 123,680 | +0.06(+0.06%) |
Jan 04, 2024 | 97.97 | 98.63 | 97.88 | 97.95 | 57,175 | -0.13(-0.13%) |
Jan 03, 2024 | 98.74 | 98.74 | 98.03 | 98.08 | 113,677 | -1.18(-1.19%) |
Jan 02, 2024 | 99.27 | 99.51 | 98.86 | 99.27 | 104,562 | -0.71(-0.71%) |
Dec 29, 2023 | 100.15 | 100.37 | 99.63 | 99.97 | 104,669 | -0.35(-0.35%) |
Dec 28, 2023 | 100.23 | 100.42 | 100.21 | 100.32 | 118,631 | +0.02(+0.02%) |
Dec 27, 2023 | 100.12 | 100.33 | 99.96 | 100.30 | 168,984 | +0.18(+0.18%) |
Dec 26, 2023 | 99.62 | 100.27 | 99.62 | 100.12 | 84,005 | +0.56(+0.56%) |
Dec 22, 2023 | 99.53 | 99.88 | 99.16 | 99.57 | 69,659 | +0.26(+0.26%) |
Dec 21, 2023 | 98.99 | 99.31 | 98.47 | 99.31 | 89,927 | +1.12(+1.14%) |
Dec 20, 2023 | 99.50 | 99.89 | 98.18 | 98.18 | 116,846 | -1.45(-1.45%) |
Dec 19, 2023 | 99.28 | 99.69 | 99.20 | 99.63 | 124,850 | +0.43(+0.43%) |
Dec 18, 2023 | 99.04 | 99.31 | 98.95 | 99.21 | 177,693 | +0.40(+0.40%) |
Dec 15, 2023 | 98.68 | 99.07 | 98.54 | 98.81 | 142,679 | -0.20(-0.20%) |
Dec 14, 2023 | 98.87 | 99.36 | 98.48 | 99.01 | 271,048 | +0.62(+0.63%) |
Dec 13, 2023 | 97.01 | 98.49 | 96.85 | 98.38 | 132,402 | +1.41(+1.45%) |
Dec 12, 2023 | 96.41 | 96.99 | 96.32 | 96.98 | 205,317 | +0.46(+0.47%) |
Dec 11, 2023 | 95.95 | 96.58 | 95.95 | 96.52 | 110,051 | +0.54(+0.56%) |
Dec 08, 2023 | 95.47 | 96.10 | 95.45 | 95.99 | 170,487 | +0.38(+0.39%) |
Dec 07, 2023 | 95.26 | 95.69 | 95.16 | 95.61 | 100,525 | +0.72(+0.76%) |
Dec 06, 2023 | 95.65 | 95.75 | 94.84 | 94.89 | 248,162 | -0.27(-0.28%) |
Dec 05, 2023 | 95.08 | 95.34 | 94.86 | 95.15 | 137,745 | -0.28(-0.29%) |
Dec 04, 2023 | 95.06 | 95.51 | 94.90 | 95.43 | 134,728 | -0.34(-0.35%) |