Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 121.17 | 122.19 | 119.95 | 120.03 | 852,022 | -1.14(-0.94%) |
Feb 28, 2024 | 121.70 | 123.13 | 121.06 | 121.17 | 338,860 | -1.17(-0.96%) |
Feb 27, 2024 | 122.19 | 122.94 | 121.47 | 122.34 | 365,905 | +0.77(+0.64%) |
Feb 26, 2024 | 121.31 | 122.01 | 120.75 | 121.57 | 321,514 | +0.06(+0.05%) |
Feb 23, 2024 | 120.36 | 121.97 | 120.17 | 121.51 | 360,826 | +1.71(+1.43%) |
Feb 22, 2024 | 118.27 | 120.12 | 117.75 | 119.80 | 476,165 | +1.58(+1.33%) |
Feb 21, 2024 | 117.35 | 119.10 | 116.60 | 118.22 | 690,279 | +1.60(+1.37%) |
Feb 20, 2024 | 112.61 | 116.62 | 109.53 | 116.62 | 1,256,010 | +12.27(+11.76%) |
Feb 16, 2024 | 104.05 | 106.02 | 104.03 | 104.35 | 713,762 | -0.83(-0.79%) |
Feb 15, 2024 | 104.71 | 105.32 | 103.79 | 105.19 | 301,744 | +0.85(+0.82%) |
Feb 14, 2024 | 104.19 | 104.76 | 103.53 | 104.33 | 320,888 | +1.27(+1.23%) |
Feb 13, 2024 | 102.03 | 103.77 | 101.02 | 103.06 | 395,415 | -1.71(-1.63%) |
Feb 12, 2024 | 104.11 | 105.70 | 103.83 | 104.77 | 336,050 | +0.66(+0.63%) |
Feb 09, 2024 | 103.70 | 104.65 | 103.08 | 104.11 | 305,333 | +0.24(+0.23%) |
Feb 08, 2024 | 103.33 | 104.26 | 102.63 | 103.88 | 509,119 | +1.65(+1.61%) |
Feb 07, 2024 | 101.15 | 102.73 | 101.12 | 102.23 | 251,636 | +2.16(+2.15%) |
Feb 06, 2024 | 99.63 | 100.39 | 99.63 | 100.07 | 172,649 | +0.11(+0.11%) |
Feb 05, 2024 | 100.55 | 100.71 | 98.93 | 99.96 | 245,016 | -1.59(-1.56%) |
Feb 02, 2024 | 100.42 | 102.71 | 99.84 | 101.55 | 265,623 | +0.02(+0.02%) |
Feb 01, 2024 | 99.22 | 101.53 | 98.61 | 101.53 | 234,902 | +3.02(+3.06%) |
Jan 31, 2024 | 99.56 | 100.90 | 98.41 | 98.51 | 263,216 | -1.49(-1.49%) |
Jan 30, 2024 | 99.14 | 100.37 | 98.93 | 100.00 | 201,196 | +0.46(+0.46%) |
Jan 29, 2024 | 97.78 | 99.71 | 97.78 | 99.55 | 340,456 | +1.54(+1.57%) |
Jan 26, 2024 | 97.75 | 98.15 | 97.08 | 98.01 | 218,650 | +0.54(+0.55%) |
Jan 25, 2024 | 97.04 | 97.60 | 96.79 | 97.47 | 229,672 | +1.40(+1.46%) |
Jan 24, 2024 | 98.23 | 98.23 | 96.01 | 96.07 | 163,469 | -1.51(-1.55%) |
Jan 23, 2024 | 99.79 | 100.98 | 97.48 | 97.58 | 237,583 | -2.35(-2.35%) |
Jan 22, 2024 | 99.64 | 100.58 | 99.61 | 99.93 | 258,042 | +1.14(+1.16%) |
Jan 19, 2024 | 98.07 | 98.85 | 96.96 | 98.79 | 254,775 | +0.85(+0.87%) |
Jan 18, 2024 | 97.87 | 98.12 | 96.92 | 97.94 | 286,531 | +0.74(+0.77%) |
Jan 17, 2024 | 97.33 | 98.43 | 97.18 | 97.19 | 262,029 | -0.73(-0.75%) |
Jan 16, 2024 | 97.31 | 98.12 | 96.93 | 97.93 | 262,010 | +0.03(+0.03%) |
Jan 12, 2024 | 99.37 | 99.37 | 97.44 | 97.90 | 339,774 | -1.02(-1.03%) |
Jan 11, 2024 | 99.07 | 99.72 | 98.52 | 98.92 | 412,025 | -0.82(-0.83%) |
Jan 10, 2024 | 99.30 | 100.10 | 98.82 | 99.74 | 315,146 | +1.29(+1.31%) |
Jan 09, 2024 | 97.00 | 99.03 | 96.81 | 98.45 | 374,135 | +0.62(+0.63%) |
Jan 08, 2024 | 97.07 | 98.19 | 96.91 | 97.84 | 446,464 | +0.89(+0.92%) |
Jan 05, 2024 | 94.88 | 97.18 | 94.57 | 96.94 | 389,770 | +2.00(+2.10%) |
Jan 04, 2024 | 94.99 | 95.79 | 94.88 | 94.95 | 581,004 | +0.17(+0.18%) |
Jan 03, 2024 | 96.03 | 96.64 | 94.62 | 94.78 | 381,949 | -2.12(-2.18%) |
Jan 02, 2024 | 96.50 | 97.67 | 96.36 | 96.89 | 279,657 | -0.73(-0.75%) |
Dec 29, 2023 | 98.15 | 98.84 | 97.58 | 97.63 | 272,458 | -0.92(-0.94%) |
Dec 28, 2023 | 98.59 | 98.67 | 97.92 | 98.55 | 306,198 | +0.00(+0.00%) |
Dec 27, 2023 | 98.56 | 99.05 | 98.30 | 98.55 | 199,884 | +0.28(+0.28%) |
Dec 26, 2023 | 98.24 | 98.91 | 98.20 | 98.27 | 261,197 | -0.08(-0.08%) |
Dec 22, 2023 | 98.37 | 98.57 | 97.62 | 98.35 | 310,660 | +0.51(+0.52%) |
Dec 21, 2023 | 97.67 | 97.88 | 96.90 | 97.85 | 267,700 | +1.15(+1.19%) |
Dec 20, 2023 | 97.18 | 98.47 | 96.67 | 96.70 | 509,157 | -0.93(-0.96%) |
Dec 19, 2023 | 97.14 | 97.63 | 95.63 | 97.63 | 451,966 | +1.12(+1.16%) |
Dec 18, 2023 | 97.67 | 98.02 | 96.36 | 96.51 | 661,173 | -1.72(-1.75%) |
Dec 15, 2023 | 96.74 | 98.78 | 96.74 | 98.22 | 8,474,908 | +0.93(+0.96%) |
Dec 14, 2023 | 95.76 | 98.32 | 95.42 | 97.29 | 791,998 | +3.11(+3.30%) |
Dec 13, 2023 | 93.96 | 95.45 | 92.57 | 94.18 | 864,005 | +0.25(+0.26%) |
Dec 12, 2023 | 92.58 | 94.44 | 92.29 | 93.94 | 612,552 | +1.35(+1.46%) |
Dec 11, 2023 | 91.81 | 92.75 | 91.64 | 92.58 | 568,141 | +0.97(+1.06%) |
Dec 08, 2023 | 91.42 | 92.96 | 91.41 | 91.61 | 582,516 | +0.45(+0.49%) |
Dec 07, 2023 | 90.42 | 91.40 | 90.29 | 91.17 | 543,318 | +0.79(+0.88%) |
Dec 06, 2023 | 90.31 | 91.43 | 90.31 | 90.37 | 663,319 | +0.87(+0.98%) |
Dec 05, 2023 | 90.57 | 90.96 | 89.38 | 89.50 | 809,388 | -1.32(-1.45%) |
Dec 04, 2023 | 90.42 | 91.25 | 89.24 | 90.82 | 2,058,441 | +4.72(+5.48%) |