Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 119.83 | 119.83 | 116.44 | 117.34 | 674,078 | -1.33(-1.12%) |
Feb 28, 2024 | 115.45 | 119.87 | 115.45 | 118.66 | 500,039 | +2.36(+2.03%) |
Feb 27, 2024 | 117.23 | 118.05 | 116.11 | 116.31 | 458,082 | -0.23(-0.20%) |
Feb 26, 2024 | 117.57 | 118.56 | 115.69 | 116.53 | 432,049 | -1.56(-1.32%) |
Feb 23, 2024 | 119.10 | 121.72 | 117.26 | 118.10 | 597,603 | -1.60(-1.34%) |
Feb 22, 2024 | 117.56 | 119.83 | 116.81 | 119.70 | 558,666 | +1.87(+1.59%) |
Feb 21, 2024 | 116.50 | 118.62 | 116.50 | 117.83 | 557,626 | +1.26(+1.08%) |
Feb 20, 2024 | 113.60 | 116.74 | 113.60 | 116.57 | 405,503 | +1.46(+1.26%) |
Feb 16, 2024 | 114.42 | 116.02 | 113.72 | 115.12 | 423,212 | -0.97(-0.84%) |
Feb 15, 2024 | 115.04 | 116.73 | 114.64 | 116.09 | 398,532 | +2.02(+1.77%) |
Feb 14, 2024 | 111.30 | 114.70 | 110.89 | 114.07 | 560,107 | +3.84(+3.49%) |
Feb 13, 2024 | 110.48 | 111.15 | 108.67 | 110.23 | 341,643 | -3.28(-2.89%) |
Feb 12, 2024 | 113.30 | 113.95 | 112.73 | 113.50 | 584,346 | +0.05(+0.04%) |
Feb 09, 2024 | 113.82 | 113.92 | 112.42 | 113.45 | 361,188 | -0.02(-0.02%) |
Feb 08, 2024 | 113.29 | 114.44 | 112.62 | 113.47 | 270,770 | -0.12(-0.10%) |
Feb 07, 2024 | 113.20 | 114.44 | 112.29 | 113.59 | 402,062 | +0.39(+0.34%) |
Feb 06, 2024 | 112.17 | 114.13 | 112.01 | 113.21 | 549,829 | +0.76(+0.68%) |
Feb 05, 2024 | 111.15 | 113.14 | 110.05 | 112.44 | 469,021 | -0.16(-0.14%) |
Feb 02, 2024 | 110.98 | 113.26 | 110.51 | 112.60 | 444,397 | +0.42(+0.37%) |
Feb 01, 2024 | 109.41 | 112.30 | 109.10 | 112.19 | 599,775 | +3.35(+3.08%) |
Jan 31, 2024 | 111.07 | 111.63 | 108.72 | 108.84 | 413,595 | -1.88(-1.70%) |
Jan 30, 2024 | 109.95 | 110.85 | 109.24 | 110.72 | 419,875 | +0.28(+0.25%) |
Jan 29, 2024 | 109.17 | 110.84 | 108.95 | 110.44 | 375,333 | +0.92(+0.84%) |
Jan 26, 2024 | 109.22 | 110.74 | 109.22 | 109.52 | 319,362 | +0.57(+0.53%) |
Jan 25, 2024 | 109.76 | 109.94 | 107.96 | 108.95 | 444,604 | +0.81(+0.75%) |
Jan 24, 2024 | 111.11 | 111.11 | 107.77 | 108.14 | 485,397 | -1.67(-1.52%) |
Jan 23, 2024 | 112.21 | 112.21 | 109.70 | 109.81 | 451,070 | -1.94(-1.74%) |
Jan 22, 2024 | 113.38 | 113.87 | 111.33 | 111.75 | 417,776 | -0.66(-0.59%) |
Jan 19, 2024 | 111.95 | 112.59 | 110.33 | 112.42 | 402,891 | +1.10(+0.99%) |
Jan 18, 2024 | 112.57 | 112.83 | 109.61 | 111.31 | 399,493 | -0.73(-0.65%) |
Jan 17, 2024 | 110.07 | 112.28 | 109.61 | 112.05 | 533,016 | +0.27(+0.24%) |
Jan 16, 2024 | 109.82 | 112.29 | 108.94 | 111.78 | 458,303 | +1.00(+0.90%) |
Jan 12, 2024 | 112.27 | 112.27 | 109.92 | 110.78 | 319,092 | +0.04(+0.04%) |
Jan 11, 2024 | 110.48 | 110.76 | 109.21 | 110.74 | 313,976 | -0.01(-0.01%) |
Jan 10, 2024 | 111.24 | 111.58 | 110.15 | 110.75 | 342,671 | -0.27(-0.24%) |
Jan 09, 2024 | 111.46 | 111.78 | 110.56 | 111.02 | 298,012 | -1.99(-1.76%) |
Jan 08, 2024 | 111.03 | 113.07 | 111.03 | 113.01 | 326,817 | +2.21(+1.99%) |
Jan 05, 2024 | 109.08 | 111.44 | 109.08 | 110.80 | 289,403 | +0.82(+0.75%) |
Jan 04, 2024 | 108.97 | 110.42 | 108.89 | 109.98 | 298,682 | +0.80(+0.73%) |
Jan 03, 2024 | 109.46 | 110.39 | 108.75 | 109.18 | 462,316 | -1.13(-1.02%) |
Jan 02, 2024 | 108.88 | 110.45 | 108.88 | 110.31 | 288,676 | +1.31(+1.20%) |
Dec 29, 2023 | 109.19 | 110.11 | 108.97 | 109.00 | 448,290 | -0.59(-0.54%) |
Dec 28, 2023 | 109.27 | 110.27 | 108.95 | 109.59 | 223,760 | -0.07(-0.06%) |
Dec 27, 2023 | 109.12 | 110.38 | 108.93 | 109.66 | 229,561 | +0.23(+0.21%) |
Dec 26, 2023 | 108.70 | 110.00 | 108.38 | 109.44 | 175,507 | +1.20(+1.10%) |
Dec 22, 2023 | 107.64 | 109.03 | 107.14 | 108.24 | 298,187 | +1.43(+1.34%) |
Dec 21, 2023 | 106.58 | 107.18 | 106.06 | 106.81 | 253,093 | +1.53(+1.45%) |
Dec 20, 2023 | 107.10 | 108.00 | 105.24 | 105.28 | 881,786 | -2.14(-1.99%) |
Dec 19, 2023 | 107.67 | 108.17 | 106.92 | 107.42 | 468,318 | +0.84(+0.79%) |
Dec 18, 2023 | 107.27 | 108.29 | 106.16 | 106.57 | 497,983 | -0.64(-0.59%) |
Dec 15, 2023 | 107.87 | 107.87 | 105.76 | 107.21 | 750,435 | -1.01(-0.93%) |
Dec 14, 2023 | 108.29 | 110.08 | 107.37 | 108.22 | 682,875 | +1.78(+1.67%) |
Dec 13, 2023 | 104.92 | 107.50 | 103.80 | 106.44 | 609,034 | +1.58(+1.51%) |
Dec 12, 2023 | 103.84 | 105.33 | 103.69 | 104.87 | 333,224 | +1.03(+0.99%) |
Dec 11, 2023 | 102.58 | 104.19 | 102.58 | 103.84 | 658,949 | +1.12(+1.09%) |
Dec 08, 2023 | 101.38 | 102.77 | 100.83 | 102.72 | 397,153 | +1.66(+1.64%) |
Dec 07, 2023 | 98.55 | 101.52 | 98.04 | 101.06 | 405,758 | +3.03(+3.09%) |
Dec 06, 2023 | 99.48 | 100.24 | 97.80 | 98.03 | 520,588 | -0.37(-0.38%) |
Dec 05, 2023 | 100.04 | 100.19 | 98.06 | 98.40 | 543,212 | -2.05(-2.04%) |
Dec 04, 2023 | 100.02 | 100.86 | 99.78 | 100.45 | 706,693 | +0.06(+0.06%) |