Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 106.90 | 108.03 | 106.68 | 107.90 | 2,322,964 | +1.86(+1.75%) |
Feb 28, 2024 | 105.77 | 106.68 | 105.46 | 106.04 | 1,018,976 | -0.17(-0.16%) |
Feb 27, 2024 | 106.27 | 106.88 | 105.57 | 106.21 | 1,468,529 | +0.49(+0.46%) |
Feb 26, 2024 | 105.97 | 106.41 | 105.56 | 105.72 | 1,334,335 | +0.00(+0.00%) |
Feb 23, 2024 | 105.19 | 106.27 | 105.01 | 105.72 | 1,488,889 | +0.94(+0.90%) |
Feb 22, 2024 | 104.18 | 105.06 | 103.78 | 104.78 | 1,549,623 | +1.68(+1.63%) |
Feb 21, 2024 | 103.42 | 104.10 | 102.21 | 103.10 | 1,561,236 | +0.60(+0.59%) |
Feb 20, 2024 | 101.31 | 102.69 | 100.97 | 102.50 | 1,497,955 | +0.07(+0.07%) |
Feb 16, 2024 | 102.92 | 103.51 | 102.28 | 102.43 | 2,081,423 | -1.90(-1.82%) |
Feb 15, 2024 | 104.24 | 104.56 | 103.28 | 104.33 | 1,205,033 | +0.64(+0.62%) |
Feb 14, 2024 | 103.10 | 103.95 | 102.00 | 103.69 | 3,936,379 | +2.02(+1.99%) |
Feb 13, 2024 | 101.70 | 102.69 | 100.44 | 101.67 | 4,391,681 | -3.81(-3.61%) |
Feb 12, 2024 | 103.43 | 105.83 | 103.43 | 105.48 | 1,836,040 | +2.30(+2.23%) |
Feb 09, 2024 | 103.41 | 103.55 | 102.08 | 103.18 | 1,117,088 | +0.08(+0.08%) |
Feb 08, 2024 | 102.27 | 103.14 | 102.15 | 103.10 | 1,296,226 | +0.98(+0.96%) |
Feb 07, 2024 | 101.32 | 102.88 | 101.32 | 102.12 | 2,361,943 | +1.36(+1.35%) |
Feb 06, 2024 | 100.99 | 101.36 | 99.66 | 100.76 | 1,372,071 | +0.05(+0.05%) |
Feb 05, 2024 | 101.00 | 101.18 | 99.53 | 100.71 | 2,089,650 | -1.39(-1.36%) |
Feb 02, 2024 | 100.72 | 102.89 | 99.76 | 102.10 | 2,062,431 | -0.15(-0.15%) |
Feb 01, 2024 | 100.78 | 102.33 | 99.80 | 102.25 | 1,952,559 | +2.27(+2.27%) |
Jan 31, 2024 | 100.90 | 101.94 | 99.73 | 99.98 | 2,424,313 | -1.19(-1.18%) |
Jan 30, 2024 | 100.56 | 102.02 | 100.56 | 101.17 | 1,594,355 | +0.54(+0.54%) |
Jan 29, 2024 | 99.61 | 100.83 | 99.45 | 100.63 | 1,835,676 | +1.02(+1.02%) |
Jan 26, 2024 | 99.59 | 100.36 | 99.10 | 99.61 | 2,215,866 | -0.07(-0.07%) |
Jan 25, 2024 | 98.50 | 99.68 | 98.22 | 99.68 | 2,894,918 | +2.15(+2.20%) |
Jan 24, 2024 | 100.38 | 100.44 | 97.37 | 97.53 | 4,710,973 | -1.76(-1.77%) |
Jan 23, 2024 | 102.44 | 102.75 | 98.88 | 99.29 | 8,750,040 | -5.06(-4.85%) |
Jan 22, 2024 | 102.99 | 104.49 | 102.83 | 104.35 | 2,809,530 | +1.94(+1.89%) |
Jan 19, 2024 | 101.66 | 102.66 | 100.69 | 102.41 | 1,320,274 | +1.13(+1.12%) |
Jan 18, 2024 | 101.14 | 101.79 | 99.99 | 101.28 | 1,669,333 | +1.26(+1.26%) |
Jan 17, 2024 | 99.49 | 100.32 | 99.42 | 100.02 | 1,726,342 | -0.60(-0.60%) |
Jan 16, 2024 | 100.73 | 101.00 | 99.89 | 100.62 | 2,143,197 | -0.61(-0.60%) |
Jan 12, 2024 | 102.75 | 102.80 | 100.63 | 101.23 | 823,826 | -1.01(-0.99%) |
Jan 11, 2024 | 101.29 | 102.28 | 100.62 | 102.24 | 1,557,113 | +0.41(+0.40%) |
Jan 10, 2024 | 101.23 | 102.27 | 101.08 | 101.83 | 1,896,636 | +1.64(+1.64%) |
Jan 09, 2024 | 99.79 | 100.45 | 99.33 | 100.19 | 1,215,094 | -0.36(-0.36%) |
Jan 08, 2024 | 99.03 | 100.60 | 99.03 | 100.55 | 1,063,654 | +2.00(+2.03%) |
Jan 05, 2024 | 97.40 | 99.35 | 97.01 | 98.55 | 1,949,735 | +0.81(+0.83%) |
Jan 04, 2024 | 97.79 | 98.91 | 97.70 | 97.74 | 1,870,721 | -0.50(-0.51%) |
Jan 03, 2024 | 99.06 | 99.25 | 97.68 | 98.24 | 3,170,429 | -2.25(-2.24%) |
Jan 02, 2024 | 100.26 | 101.20 | 99.40 | 100.49 | 2,164,279 | -1.24(-1.22%) |
Dec 29, 2023 | 102.04 | 102.43 | 101.51 | 101.73 | 949,747 | -0.41(-0.40%) |
Dec 28, 2023 | 102.36 | 102.54 | 101.84 | 102.14 | 887,823 | -0.33(-0.32%) |
Dec 27, 2023 | 102.13 | 102.92 | 101.81 | 102.47 | 931,159 | +0.48(+0.47%) |
Dec 26, 2023 | 101.56 | 102.28 | 101.40 | 101.99 | 991,322 | +0.55(+0.54%) |
Dec 22, 2023 | 101.72 | 101.73 | 100.78 | 101.44 | 1,202,062 | +0.26(+0.26%) |
Dec 21, 2023 | 101.53 | 101.94 | 100.23 | 101.18 | 1,757,472 | +1.08(+1.08%) |
Dec 20, 2023 | 101.23 | 102.30 | 100.08 | 100.10 | 2,399,213 | -1.28(-1.26%) |
Dec 19, 2023 | 100.82 | 101.76 | 100.43 | 101.38 | 2,466,666 | +1.42(+1.42%) |
Dec 18, 2023 | 101.26 | 101.26 | 99.24 | 99.96 | 2,864,051 | -0.96(-0.95%) |
Dec 15, 2023 | 101.38 | 103.17 | 100.79 | 100.92 | 4,039,742 | -1.67(-1.63%) |
Dec 14, 2023 | 98.45 | 102.85 | 98.00 | 102.59 | 5,053,397 | +5.96(+6.17%) |
Dec 13, 2023 | 94.21 | 96.88 | 92.97 | 96.63 | 4,699,248 | +2.92(+3.12%) |
Dec 12, 2023 | 93.74 | 94.21 | 93.27 | 93.71 | 1,564,984 | +0.12(+0.13%) |
Dec 11, 2023 | 93.53 | 93.98 | 92.92 | 93.59 | 1,561,646 | +0.13(+0.14%) |
Dec 08, 2023 | 92.27 | 93.69 | 92.10 | 93.46 | 2,217,170 | +1.05(+1.14%) |
Dec 07, 2023 | 91.57 | 92.45 | 91.27 | 92.41 | 3,083,300 | +1.07(+1.17%) |
Dec 06, 2023 | 90.74 | 92.47 | 90.74 | 91.34 | 3,414,642 | +1.52(+1.69%) |
Dec 05, 2023 | 89.80 | 90.12 | 89.31 | 89.82 | 1,639,635 | -0.16(-0.18%) |
Dec 04, 2023 | 89.09 | 90.35 | 89.01 | 89.98 | 1,886,453 | +0.45(+0.50%) |