Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 102.26 | 102.29 | 102.06 | 102.13 | 8,856 | +0.16(+0.16%) |
Feb 28, 2024 | 101.80 | 101.98 | 101.80 | 101.96 | 10,081 | +0.18(+0.17%) |
Feb 27, 2024 | 101.86 | 101.95 | 101.74 | 101.79 | 7,530 | -0.16(-0.15%) |
Feb 26, 2024 | 102.09 | 102.09 | 101.83 | 101.94 | 6,152 | -0.16(-0.16%) |
Feb 23, 2024 | 101.89 | 102.20 | 101.89 | 102.10 | 8,582 | +0.33(+0.32%) |
Feb 22, 2024 | 101.79 | 101.83 | 101.70 | 101.77 | 8,537 | +0.01(+0.01%) |
Feb 21, 2024 | 102.00 | 102.05 | 101.69 | 101.76 | 10,475 | -0.22(-0.21%) |
Feb 20, 2024 | 101.83 | 102.08 | 101.83 | 101.98 | 40,177 | +0.20(+0.20%) |
Feb 16, 2024 | 101.65 | 101.86 | 101.65 | 101.78 | 6,351 | -0.32(-0.31%) |
Feb 15, 2024 | 102.20 | 102.20 | 101.98 | 102.09 | 7,230 | +0.25(+0.24%) |
Feb 14, 2024 | 101.63 | 101.93 | 101.63 | 101.85 | 11,291 | +0.29(+0.29%) |
Feb 13, 2024 | 101.75 | 101.78 | 101.52 | 101.55 | 8,294 | -0.86(-0.84%) |
Feb 12, 2024 | 102.38 | 102.47 | 102.29 | 102.41 | 6,900 | +0.07(+0.07%) |
Feb 09, 2024 | 102.32 | 102.39 | 102.30 | 102.34 | 4,898 | -0.10(-0.10%) |
Feb 08, 2024 | 102.60 | 102.60 | 102.40 | 102.44 | 8,993 | -0.36(-0.35%) |
Feb 07, 2024 | 103.03 | 103.03 | 102.77 | 102.80 | 57,704 | -0.13(-0.12%) |
Feb 06, 2024 | 102.53 | 102.97 | 102.53 | 102.93 | 5,884 | +0.45(+0.43%) |
Feb 05, 2024 | 102.44 | 102.55 | 102.36 | 102.48 | 6,165 | -0.78(-0.76%) |
Feb 02, 2024 | 103.31 | 103.38 | 103.09 | 103.26 | 5,710 | -0.87(-0.83%) |
Feb 01, 2024 | 104.11 | 104.36 | 104.03 | 104.13 | 127,404 | +0.58(+0.56%) |
Jan 31, 2024 | 103.57 | 103.65 | 103.36 | 103.56 | 10,647 | +0.48(+0.47%) |
Jan 30, 2024 | 103.05 | 103.12 | 102.77 | 103.07 | 12,502 | +0.14(+0.13%) |
Jan 29, 2024 | 102.75 | 102.97 | 102.75 | 102.94 | 9,350 | +0.42(+0.41%) |
Jan 26, 2024 | 102.45 | 102.63 | 102.41 | 102.52 | 62,723 | -0.15(-0.15%) |
Jan 25, 2024 | 102.51 | 102.68 | 102.51 | 102.67 | 37,648 | +0.43(+0.42%) |
Jan 24, 2024 | 102.79 | 102.79 | 102.22 | 102.23 | 26,726 | -0.22(-0.21%) |
Jan 23, 2024 | 102.51 | 102.51 | 102.30 | 102.45 | 45,252 | -0.22(-0.21%) |
Jan 22, 2024 | 102.81 | 102.81 | 102.61 | 102.67 | 10,422 | +0.19(+0.18%) |
Jan 19, 2024 | 102.34 | 102.48 | 102.25 | 102.48 | 8,919 | +0.04(+0.04%) |
Jan 18, 2024 | 102.58 | 102.59 | 102.41 | 102.44 | 8,226 | -0.21(-0.21%) |
Jan 17, 2024 | 102.57 | 102.72 | 102.44 | 102.65 | 11,455 | -0.25(-0.24%) |
Jan 16, 2024 | 103.22 | 103.27 | 102.74 | 102.90 | 18,711 | -0.68(-0.65%) |
Jan 12, 2024 | 103.54 | 103.77 | 103.43 | 103.57 | 7,880 | +0.23(+0.23%) |
Jan 11, 2024 | 103.03 | 103.39 | 102.93 | 103.34 | 10,985 | +0.42(+0.41%) |
Jan 10, 2024 | 103.27 | 103.27 | 102.92 | 102.92 | 20,202 | -0.15(-0.14%) |
Jan 09, 2024 | 103.03 | 103.09 | 102.94 | 103.06 | 5,966 | -0.01(-0.01%) |
Jan 08, 2024 | 102.71 | 103.15 | 102.71 | 103.07 | 11,716 | +0.41(+0.39%) |
Jan 05, 2024 | 102.60 | 103.15 | 102.60 | 102.67 | 8,047 | -0.28(-0.27%) |
Jan 04, 2024 | 102.90 | 103.02 | 102.86 | 102.95 | 6,494 | -0.47(-0.46%) |
Jan 03, 2024 | 102.95 | 103.46 | 102.95 | 103.42 | 61,001 | +0.05(+0.05%) |
Jan 02, 2024 | 103.39 | 103.49 | 103.31 | 103.37 | 13,593 | -0.43(-0.42%) |
Dec 29, 2023 | 103.75 | 104.00 | 103.75 | 103.80 | 41,944 | -0.20(-0.19%) |
Dec 28, 2023 | 104.04 | 104.24 | 103.86 | 104.00 | 22,403 | -0.29(-0.27%) |
Dec 27, 2023 | 103.82 | 104.29 | 103.82 | 104.29 | 118,853 | +0.75(+0.72%) |
Dec 26, 2023 | 103.54 | 103.63 | 103.45 | 103.54 | 8,029 | -0.02(-0.02%) |
Dec 22, 2023 | 103.61 | 103.61 | 103.29 | 103.57 | 273,256 | +0.04(+0.04%) |
Dec 21, 2023 | 103.66 | 103.69 | 103.43 | 103.53 | 9,279 | -0.07(-0.07%) |
Dec 20, 2023 | 103.33 | 103.59 | 103.28 | 103.59 | 7,219 | +0.29(+0.28%) |
Dec 19, 2023 | 103.53 | 103.53 | 103.23 | 103.30 | 7,648 | +0.13(+0.13%) |
Dec 18, 2023 | 103.20 | 103.20 | 103.07 | 103.17 | 10,920 | -0.22(-0.22%) |
Dec 15, 2023 | 103.42 | 103.42 | 103.25 | 103.39 | 4,889 | -0.08(-0.07%) |
Dec 14, 2023 | 103.08 | 103.57 | 103.08 | 103.47 | 10,102 | +0.87(+0.85%) |
Dec 13, 2023 | 101.69 | 102.66 | 101.58 | 102.60 | 11,818 | +1.23(+1.21%) |
Dec 12, 2023 | 101.07 | 101.39 | 101.07 | 101.37 | 8,995 | +0.27(+0.27%) |
Dec 11, 2023 | 100.96 | 101.14 | 100.87 | 101.10 | 19,895 | -0.10(-0.10%) |
Dec 08, 2023 | 101.23 | 101.33 | 101.05 | 101.19 | 5,715 | -0.45(-0.45%) |
Dec 07, 2023 | 101.58 | 101.84 | 101.52 | 101.65 | 9,915 | -0.04(-0.03%) |
Dec 06, 2023 | 101.60 | 101.78 | 101.60 | 101.68 | 9,137 | +0.34(+0.34%) |
Dec 05, 2023 | 101.12 | 101.40 | 101.09 | 101.34 | 10,794 | +0.61(+0.60%) |
Dec 04, 2023 | 100.80 | 100.89 | 100.56 | 100.73 | 14,960 | -0.29(-0.29%) |