Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 101.91 | 103.84 | 101.41 | 103.59 | 2,391,905 | +3.24(+3.23%) |
Feb 28, 2024 | 98.99 | 100.69 | 98.76 | 100.35 | 1,226,243 | +0.08(+0.08%) |
Feb 27, 2024 | 102.91 | 102.91 | 100.04 | 100.27 | 1,675,447 | -1.88(-1.84%) |
Feb 26, 2024 | 100.90 | 102.56 | 100.19 | 102.15 | 1,272,755 | +2.01(+2.01%) |
Feb 23, 2024 | 102.49 | 102.72 | 100.03 | 100.14 | 1,451,194 | -2.34(-2.28%) |
Feb 22, 2024 | 101.51 | 103.34 | 100.34 | 102.48 | 1,858,491 | +2.90(+2.91%) |
Feb 21, 2024 | 98.27 | 99.61 | 97.81 | 99.58 | 1,110,629 | -0.59(-0.59%) |
Feb 20, 2024 | 100.61 | 101.81 | 98.84 | 100.17 | 1,446,230 | -2.07(-2.02%) |
Feb 16, 2024 | 103.17 | 104.09 | 101.63 | 102.24 | 1,608,844 | -0.32(-0.31%) |
Feb 15, 2024 | 103.59 | 103.94 | 101.70 | 102.56 | 2,115,498 | +1.11(+1.09%) |
Feb 14, 2024 | 100.08 | 101.69 | 99.90 | 101.45 | 1,455,570 | +2.66(+2.69%) |
Feb 13, 2024 | 99.24 | 99.95 | 97.35 | 98.79 | 1,888,452 | -3.99(-3.89%) |
Feb 12, 2024 | 102.13 | 104.65 | 101.78 | 102.79 | 1,363,533 | +0.60(+0.59%) |
Feb 09, 2024 | 99.20 | 102.30 | 98.69 | 102.19 | 1,655,867 | +3.84(+3.90%) |
Feb 08, 2024 | 97.28 | 99.45 | 97.28 | 98.35 | 1,890,061 | +0.96(+0.98%) |
Feb 07, 2024 | 98.52 | 98.52 | 96.20 | 97.39 | 1,381,493 | -0.24(-0.25%) |
Feb 06, 2024 | 96.56 | 97.67 | 96.11 | 97.63 | 1,545,005 | +1.50(+1.56%) |
Feb 05, 2024 | 96.20 | 97.06 | 94.53 | 96.14 | 1,960,069 | -0.12(-0.12%) |
Feb 02, 2024 | 94.84 | 96.58 | 93.76 | 96.26 | 1,811,122 | +1.23(+1.29%) |
Feb 01, 2024 | 97.02 | 97.02 | 93.26 | 95.03 | 2,899,354 | -1.45(-1.50%) |
Jan 31, 2024 | 95.38 | 98.67 | 92.18 | 96.48 | 6,323,604 | -7.99(-7.65%) |
Jan 30, 2024 | 104.77 | 106.31 | 104.20 | 104.47 | 2,110,552 | -1.48(-1.40%) |
Jan 29, 2024 | 104.09 | 106.21 | 103.97 | 105.94 | 1,722,888 | +0.61(+0.58%) |
Jan 26, 2024 | 108.61 | 108.69 | 104.69 | 105.33 | 2,098,190 | -4.48(-4.08%) |
Jan 25, 2024 | 112.55 | 112.58 | 109.63 | 109.82 | 2,010,107 | -0.72(-0.65%) |
Jan 24, 2024 | 111.92 | 113.47 | 110.33 | 110.54 | 1,923,215 | -0.57(-0.51%) |
Jan 23, 2024 | 110.47 | 111.38 | 109.26 | 111.11 | 1,176,468 | +1.15(+1.04%) |
Jan 22, 2024 | 109.87 | 111.83 | 108.86 | 109.96 | 1,829,829 | +1.37(+1.26%) |
Jan 19, 2024 | 107.11 | 108.95 | 105.52 | 108.59 | 1,936,867 | +2.70(+2.55%) |
Jan 18, 2024 | 104.68 | 106.30 | 104.22 | 105.89 | 2,418,302 | +3.16(+3.07%) |
Jan 17, 2024 | 102.36 | 102.88 | 100.63 | 102.74 | 1,367,746 | -1.23(-1.18%) |
Jan 16, 2024 | 103.87 | 105.19 | 103.09 | 103.97 | 1,672,953 | -0.72(-0.69%) |
Jan 12, 2024 | 104.88 | 105.99 | 103.49 | 104.69 | 1,192,484 | -0.29(-0.28%) |
Jan 11, 2024 | 104.71 | 105.56 | 102.84 | 104.98 | 1,805,681 | +0.22(+0.21%) |
Jan 10, 2024 | 105.33 | 105.38 | 103.17 | 104.76 | 1,149,436 | -0.36(-0.34%) |
Jan 09, 2024 | 104.24 | 105.67 | 104.04 | 105.12 | 1,062,115 | -0.65(-0.61%) |
Jan 08, 2024 | 103.06 | 105.92 | 102.95 | 105.77 | 1,423,306 | +3.12(+3.04%) |
Jan 05, 2024 | 101.58 | 103.05 | 101.45 | 102.65 | 1,406,127 | +1.19(+1.17%) |
Jan 04, 2024 | 100.07 | 102.41 | 99.83 | 101.46 | 1,443,602 | -0.17(-0.17%) |
Jan 03, 2024 | 102.59 | 102.97 | 100.96 | 101.63 | 1,378,447 | -3.02(-2.88%) |
Jan 02, 2024 | 106.87 | 106.87 | 103.52 | 104.65 | 2,421,525 | -3.75(-3.46%) |
Dec 29, 2023 | 109.81 | 110.51 | 108.22 | 108.39 | 1,367,403 | -1.92(-1.74%) |
Dec 28, 2023 | 110.94 | 111.05 | 109.79 | 110.31 | 875,590 | -0.31(-0.28%) |
Dec 27, 2023 | 110.87 | 111.11 | 109.66 | 110.62 | 1,263,194 | +0.40(+0.36%) |
Dec 26, 2023 | 107.95 | 110.72 | 107.95 | 110.22 | 1,390,689 | +2.72(+2.53%) |
Dec 22, 2023 | 106.87 | 107.69 | 106.42 | 107.50 | 833,223 | +1.04(+0.98%) |
Dec 21, 2023 | 105.86 | 106.89 | 105.56 | 106.46 | 1,814,289 | +2.98(+2.88%) |
Dec 20, 2023 | 104.95 | 106.63 | 103.31 | 103.49 | 1,872,904 | -2.27(-2.14%) |
Dec 19, 2023 | 105.88 | 106.81 | 105.35 | 105.75 | 1,381,101 | +0.60(+0.57%) |
Dec 18, 2023 | 104.95 | 105.34 | 103.52 | 105.16 | 2,559,816 | +0.12(+0.11%) |
Dec 15, 2023 | 104.06 | 106.12 | 103.98 | 105.04 | 4,615,607 | -0.23(-0.22%) |
Dec 14, 2023 | 99.37 | 105.53 | 99.37 | 105.27 | 3,685,042 | +7.22(+7.37%) |
Dec 13, 2023 | 96.07 | 98.91 | 95.43 | 98.04 | 1,404,360 | +1.82(+1.89%) |
Dec 12, 2023 | 96.23 | 97.06 | 95.98 | 96.23 | 913,758 | -0.39(-0.40%) |
Dec 11, 2023 | 93.25 | 97.22 | 93.25 | 96.62 | 2,224,159 | +4.43(+4.81%) |
Dec 08, 2023 | 92.15 | 93.46 | 91.73 | 92.18 | 1,690,277 | -0.32(-0.35%) |
Dec 07, 2023 | 91.80 | 92.92 | 91.00 | 92.50 | 1,333,508 | +1.39(+1.52%) |
Dec 06, 2023 | 92.56 | 93.13 | 91.01 | 91.11 | 1,603,039 | -0.02(-0.02%) |
Dec 05, 2023 | 92.10 | 92.11 | 90.13 | 91.13 | 1,354,228 | -1.92(-2.06%) |
Dec 04, 2023 | 93.01 | 93.33 | 91.16 | 93.05 | 1,382,991 | -0.70(-0.75%) |