Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 111.55 | 111.77 | 109.67 | 111.35 | 2,892,791 | +0.01(+0.01%) |
Feb 28, 2024 | 110.17 | 112.02 | 110.06 | 111.34 | 3,977,920 | +0.97(+0.88%) |
Feb 27, 2024 | 110.39 | 110.74 | 109.33 | 110.38 | 2,188,047 | -0.06(-0.05%) |
Feb 26, 2024 | 111.55 | 111.92 | 110.41 | 110.44 | 1,966,789 | -0.73(-0.65%) |
Feb 23, 2024 | 111.62 | 112.02 | 110.32 | 111.16 | 2,616,823 | +0.10(+0.09%) |
Feb 22, 2024 | 111.05 | 111.97 | 109.62 | 111.06 | 2,369,232 | +2.22(+2.04%) |
Feb 21, 2024 | 108.37 | 109.67 | 107.46 | 108.84 | 2,349,352 | -0.32(-0.29%) |
Feb 20, 2024 | 110.80 | 111.55 | 108.65 | 109.16 | 2,663,940 | -3.10(-2.76%) |
Feb 16, 2024 | 113.54 | 114.57 | 112.25 | 112.26 | 3,306,350 | -0.91(-0.80%) |
Feb 15, 2024 | 112.09 | 113.40 | 111.95 | 113.16 | 3,170,071 | +1.47(+1.31%) |
Feb 14, 2024 | 109.54 | 112.20 | 109.54 | 111.70 | 3,069,751 | +2.68(+2.46%) |
Feb 13, 2024 | 106.07 | 110.29 | 106.07 | 109.02 | 3,447,871 | +0.98(+0.91%) |
Feb 12, 2024 | 109.00 | 110.86 | 108.02 | 108.03 | 2,951,889 | -1.04(-0.96%) |
Feb 09, 2024 | 105.93 | 109.37 | 105.34 | 109.08 | 4,110,089 | +2.50(+2.35%) |
Feb 08, 2024 | 103.75 | 108.11 | 103.00 | 106.58 | 3,070,950 | +1.50(+1.43%) |
Feb 07, 2024 | 104.19 | 105.70 | 103.36 | 105.08 | 3,309,453 | +1.42(+1.37%) |
Feb 06, 2024 | 102.45 | 104.03 | 102.02 | 103.66 | 2,180,800 | +1.46(+1.43%) |
Feb 05, 2024 | 101.92 | 102.61 | 101.24 | 102.20 | 1,715,151 | -0.13(-0.13%) |
Feb 02, 2024 | 100.23 | 103.00 | 100.23 | 102.33 | 2,240,662 | +2.56(+2.57%) |
Feb 01, 2024 | 100.00 | 100.87 | 97.24 | 99.77 | 2,839,249 | +0.15(+0.15%) |
Jan 31, 2024 | 100.17 | 101.42 | 99.59 | 99.62 | 3,363,125 | -1.19(-1.18%) |
Jan 30, 2024 | 100.75 | 101.11 | 99.40 | 100.81 | 3,129,251 | +0.39(+0.39%) |
Jan 29, 2024 | 99.33 | 100.54 | 98.81 | 100.42 | 2,138,496 | +0.89(+0.90%) |
Jan 26, 2024 | 99.51 | 99.72 | 98.55 | 99.53 | 2,069,832 | +0.33(+0.33%) |
Jan 25, 2024 | 98.26 | 99.27 | 97.73 | 99.20 | 2,996,676 | +1.89(+1.94%) |
Jan 24, 2024 | 95.37 | 98.03 | 95.11 | 97.32 | 2,296,906 | +2.75(+2.91%) |
Jan 23, 2024 | 96.66 | 96.74 | 94.46 | 94.57 | 2,489,514 | -2.12(-2.20%) |
Jan 22, 2024 | 98.56 | 98.86 | 96.61 | 96.69 | 2,078,781 | -1.48(-1.51%) |
Jan 19, 2024 | 96.37 | 98.17 | 95.08 | 98.17 | 2,674,632 | +2.34(+2.44%) |
Jan 18, 2024 | 95.80 | 96.17 | 94.40 | 95.83 | 1,919,812 | +0.52(+0.54%) |
Jan 17, 2024 | 93.75 | 95.83 | 93.61 | 95.31 | 2,016,321 | +0.60(+0.63%) |
Jan 16, 2024 | 94.26 | 94.73 | 93.46 | 94.72 | 1,290,835 | +0.05(+0.05%) |
Jan 12, 2024 | 95.02 | 95.52 | 94.41 | 94.67 | 1,389,169 | +0.07(+0.07%) |
Jan 11, 2024 | 96.25 | 96.51 | 94.06 | 94.60 | 2,049,826 | -1.37(-1.43%) |
Jan 10, 2024 | 94.94 | 96.41 | 94.57 | 95.97 | 3,260,786 | +1.05(+1.11%) |
Jan 09, 2024 | 94.87 | 95.02 | 93.74 | 94.92 | 1,810,847 | -0.63(-0.65%) |
Jan 08, 2024 | 94.89 | 95.54 | 94.17 | 95.54 | 1,778,323 | +1.35(+1.43%) |
Jan 05, 2024 | 94.06 | 94.71 | 93.34 | 94.19 | 2,434,522 | +0.13(+0.14%) |
Jan 04, 2024 | 92.60 | 95.66 | 92.20 | 94.06 | 4,058,321 | +2.61(+2.85%) |
Jan 03, 2024 | 89.65 | 91.90 | 89.06 | 91.45 | 2,484,365 | +0.83(+0.92%) |
Jan 02, 2024 | 91.77 | 91.86 | 90.13 | 90.62 | 1,970,522 | -1.85(-2.00%) |
Dec 29, 2023 | 93.38 | 93.91 | 92.42 | 92.47 | 2,370,588 | -1.07(-1.15%) |
Dec 28, 2023 | 92.49 | 93.87 | 92.40 | 93.54 | 2,020,296 | +1.10(+1.19%) |
Dec 27, 2023 | 91.98 | 92.84 | 91.54 | 92.44 | 965,118 | +0.57(+0.62%) |
Dec 26, 2023 | 90.95 | 92.45 | 90.72 | 91.87 | 1,485,564 | +1.00(+1.10%) |
Dec 22, 2023 | 91.19 | 91.58 | 90.45 | 90.87 | 1,292,817 | -0.22(-0.24%) |
Dec 21, 2023 | 91.52 | 91.67 | 90.08 | 91.09 | 1,863,553 | +0.13(+0.14%) |
Dec 20, 2023 | 93.47 | 93.93 | 90.74 | 90.96 | 2,155,860 | -3.07(-3.26%) |
Dec 19, 2023 | 94.02 | 95.48 | 93.52 | 94.02 | 2,142,109 | +0.67(+0.72%) |
Dec 18, 2023 | 93.86 | 94.22 | 92.76 | 93.35 | 1,367,306 | -0.40(-0.42%) |
Dec 15, 2023 | 92.44 | 93.94 | 92.27 | 93.75 | 4,010,050 | +1.34(+1.45%) |
Dec 14, 2023 | 92.04 | 93.50 | 90.36 | 92.41 | 4,330,868 | +0.86(+0.94%) |
Dec 13, 2023 | 92.49 | 92.92 | 91.00 | 91.54 | 3,784,744 | -0.96(-1.04%) |
Dec 12, 2023 | 91.38 | 92.57 | 91.08 | 92.51 | 1,333,379 | +1.28(+1.40%) |
Dec 11, 2023 | 91.55 | 92.34 | 90.80 | 91.23 | 1,319,682 | -0.15(-0.16%) |
Dec 08, 2023 | 89.98 | 91.55 | 89.83 | 91.37 | 1,728,966 | +1.28(+1.42%) |
Dec 07, 2023 | 90.09 | 90.35 | 88.76 | 90.09 | 2,022,440 | +0.23(+0.25%) |
Dec 06, 2023 | 91.30 | 91.81 | 89.67 | 89.87 | 2,167,881 | -0.16(-0.18%) |
Dec 05, 2023 | 88.77 | 90.30 | 88.42 | 90.03 | 1,862,619 | +0.86(+0.97%) |
Dec 04, 2023 | 89.97 | 90.54 | 87.90 | 89.16 | 3,558,843 | -2.82(-3.06%) |