Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 105.99 | 107.58 | 105.52 | 106.85 | 5,385,511 | +1.29(+1.22%) |
Feb 28, 2024 | 106.20 | 106.23 | 105.25 | 105.56 | 2,189,995 | -0.57(-0.54%) |
Feb 27, 2024 | 106.79 | 106.79 | 105.37 | 106.13 | 2,343,163 | -0.06(-0.06%) |
Feb 26, 2024 | 105.77 | 106.53 | 105.38 | 106.19 | 2,393,658 | +0.28(+0.26%) |
Feb 23, 2024 | 105.87 | 106.16 | 105.58 | 105.91 | 1,819,837 | +0.62(+0.59%) |
Feb 22, 2024 | 105.72 | 106.17 | 105.20 | 105.29 | 2,362,607 | +0.33(+0.31%) |
Feb 21, 2024 | 104.56 | 105.41 | 103.86 | 104.96 | 2,138,684 | +0.16(+0.15%) |
Feb 20, 2024 | 106.00 | 106.09 | 104.50 | 104.80 | 2,517,505 | -1.35(-1.27%) |
Feb 16, 2024 | 105.72 | 107.08 | 105.49 | 106.15 | 3,167,551 | +0.44(+0.42%) |
Feb 15, 2024 | 106.07 | 106.59 | 105.45 | 105.71 | 3,104,533 | -0.01(-0.00%) |
Feb 14, 2024 | 105.14 | 106.07 | 104.77 | 105.72 | 5,103,350 | +1.55(+1.49%) |
Feb 13, 2024 | 102.90 | 104.21 | 102.12 | 104.16 | 5,094,269 | +0.40(+0.38%) |
Feb 12, 2024 | 102.67 | 103.93 | 102.39 | 103.77 | 3,923,713 | +1.08(+1.05%) |
Feb 09, 2024 | 101.95 | 102.81 | 101.54 | 102.69 | 3,514,718 | +0.82(+0.80%) |
Feb 08, 2024 | 104.11 | 104.73 | 101.52 | 101.87 | 5,332,235 | -1.70(-1.64%) |
Feb 07, 2024 | 101.38 | 105.19 | 99.80 | 103.58 | 9,116,677 | +9.78(+10.43%) |
Feb 06, 2024 | 93.28 | 93.91 | 92.57 | 93.79 | 2,789,929 | +0.86(+0.92%) |
Feb 05, 2024 | 92.83 | 93.02 | 91.70 | 92.94 | 2,424,792 | -0.58(-0.62%) |
Feb 02, 2024 | 92.80 | 94.02 | 92.29 | 93.52 | 2,139,215 | +0.22(+0.23%) |
Feb 01, 2024 | 92.20 | 93.44 | 91.98 | 93.30 | 2,738,172 | +2.02(+2.21%) |
Jan 31, 2024 | 94.14 | 94.24 | 91.19 | 91.28 | 4,294,216 | -3.01(-3.19%) |
Jan 30, 2024 | 93.87 | 94.56 | 93.28 | 94.28 | 2,910,843 | -0.26(-0.27%) |
Jan 29, 2024 | 94.24 | 94.67 | 93.23 | 94.54 | 2,870,587 | -0.05(-0.05%) |
Jan 26, 2024 | 96.00 | 96.00 | 94.24 | 94.59 | 2,356,150 | -1.17(-1.23%) |
Jan 25, 2024 | 94.76 | 95.80 | 94.04 | 95.76 | 2,356,154 | +1.84(+1.96%) |
Jan 24, 2024 | 96.26 | 96.26 | 93.84 | 93.92 | 2,479,581 | -1.38(-1.45%) |
Jan 23, 2024 | 96.07 | 96.12 | 94.63 | 95.31 | 1,776,935 | -0.36(-0.37%) |
Jan 22, 2024 | 94.63 | 95.89 | 94.63 | 95.66 | 2,877,091 | +1.22(+1.30%) |
Jan 19, 2024 | 93.06 | 94.53 | 92.62 | 94.44 | 5,159,089 | +1.22(+1.31%) |
Jan 18, 2024 | 92.45 | 93.35 | 92.14 | 93.22 | 2,438,310 | +1.25(+1.36%) |
Jan 17, 2024 | 91.82 | 92.44 | 91.54 | 91.96 | 2,908,527 | -0.84(-0.90%) |
Jan 16, 2024 | 93.89 | 93.91 | 92.51 | 92.80 | 2,413,667 | -1.60(-1.70%) |
Jan 12, 2024 | 94.97 | 95.16 | 94.01 | 94.40 | 1,579,900 | +0.07(+0.07%) |
Jan 11, 2024 | 94.54 | 94.64 | 93.21 | 94.33 | 2,077,154 | +0.03(+0.03%) |
Jan 10, 2024 | 94.08 | 94.55 | 93.85 | 94.30 | 1,673,472 | +0.15(+0.16%) |
Jan 09, 2024 | 94.85 | 95.15 | 93.94 | 94.15 | 2,390,283 | -1.14(-1.20%) |
Jan 08, 2024 | 94.61 | 95.35 | 94.02 | 95.30 | 2,055,625 | +0.30(+0.31%) |
Jan 05, 2024 | 94.56 | 95.12 | 94.29 | 95.00 | 1,646,408 | +0.37(+0.39%) |
Jan 04, 2024 | 94.54 | 95.48 | 94.22 | 94.63 | 2,232,243 | +0.42(+0.44%) |
Jan 03, 2024 | 94.73 | 94.92 | 93.78 | 94.21 | 2,209,912 | -1.19(-1.25%) |
Jan 02, 2024 | 96.04 | 96.44 | 94.91 | 95.41 | 2,170,622 | -1.44(-1.49%) |
Dec 29, 2023 | 96.45 | 97.10 | 96.42 | 96.85 | 1,455,260 | +0.24(+0.25%) |
Dec 28, 2023 | 97.19 | 97.27 | 96.43 | 96.61 | 1,535,280 | -0.51(-0.52%) |
Dec 27, 2023 | 97.07 | 97.61 | 96.81 | 97.12 | 1,853,565 | +0.08(+0.08%) |
Dec 26, 2023 | 96.30 | 97.21 | 96.19 | 97.04 | 1,544,035 | +1.07(+1.12%) |
Dec 22, 2023 | 95.48 | 96.46 | 95.28 | 95.96 | 1,642,135 | +0.73(+0.76%) |
Dec 21, 2023 | 94.71 | 95.44 | 94.54 | 95.24 | 2,123,832 | +1.04(+1.11%) |
Dec 20, 2023 | 95.10 | 95.87 | 94.17 | 94.19 | 1,791,425 | -1.07(-1.13%) |
Dec 19, 2023 | 95.72 | 96.03 | 95.09 | 95.27 | 1,865,281 | -0.31(-0.32%) |
Dec 18, 2023 | 95.31 | 95.68 | 94.82 | 95.58 | 1,899,118 | +0.40(+0.42%) |
Dec 15, 2023 | 95.11 | 96.08 | 94.83 | 95.18 | 5,123,588 | -0.89(-0.92%) |
Dec 14, 2023 | 92.52 | 96.19 | 92.48 | 96.06 | 4,439,684 | +4.29(+4.67%) |
Dec 13, 2023 | 90.63 | 92.52 | 90.21 | 91.77 | 3,796,289 | +1.78(+1.98%) |
Dec 12, 2023 | 89.36 | 90.37 | 88.73 | 89.99 | 2,920,105 | +0.72(+0.80%) |
Dec 11, 2023 | 89.16 | 90.09 | 89.02 | 89.28 | 3,083,393 | +0.17(+0.19%) |
Dec 08, 2023 | 88.48 | 89.42 | 88.09 | 89.11 | 2,377,818 | +0.83(+0.94%) |
Dec 07, 2023 | 87.67 | 88.71 | 87.28 | 88.28 | 3,594,965 | +1.02(+1.16%) |
Dec 06, 2023 | 87.97 | 88.26 | 87.16 | 87.27 | 3,352,872 | -0.65(-0.74%) |
Dec 05, 2023 | 88.07 | 88.26 | 87.35 | 87.91 | 3,344,177 | -0.56(-0.63%) |
Dec 04, 2023 | 88.30 | 88.72 | 87.73 | 88.47 | 4,089,111 | -1.20(-1.34%) |