Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 114.00 | 115.09 | 113.28 | 114.86 | 989,076 | +1.14(+1.01%) |
Feb 28, 2024 | 111.89 | 113.83 | 111.64 | 113.71 | 448,700 | +1.42(+1.27%) |
Feb 27, 2024 | 111.95 | 112.37 | 111.22 | 112.29 | 411,621 | +0.68(+0.61%) |
Feb 26, 2024 | 112.17 | 112.52 | 111.15 | 111.61 | 389,407 | -0.63(-0.56%) |
Feb 23, 2024 | 112.38 | 112.64 | 112.09 | 112.24 | 447,169 | +0.38(+0.34%) |
Feb 22, 2024 | 109.88 | 112.07 | 109.88 | 111.86 | 594,553 | +1.84(+1.67%) |
Feb 21, 2024 | 108.56 | 110.02 | 107.86 | 110.02 | 542,578 | +1.64(+1.52%) |
Feb 20, 2024 | 107.65 | 108.51 | 107.49 | 108.37 | 352,764 | +0.40(+0.37%) |
Feb 16, 2024 | 108.16 | 109.25 | 107.94 | 107.97 | 453,840 | -0.68(-0.62%) |
Feb 15, 2024 | 108.32 | 109.34 | 108.32 | 108.65 | 473,198 | +0.97(+0.91%) |
Feb 14, 2024 | 108.80 | 108.89 | 107.38 | 107.68 | 479,815 | -0.41(-0.38%) |
Feb 13, 2024 | 107.30 | 108.72 | 106.92 | 108.08 | 827,152 | -0.98(-0.89%) |
Feb 12, 2024 | 107.71 | 109.51 | 107.65 | 109.06 | 638,866 | +1.71(+1.60%) |
Feb 09, 2024 | 106.40 | 107.62 | 106.04 | 107.35 | 575,063 | +1.31(+1.24%) |
Feb 08, 2024 | 105.39 | 106.04 | 103.97 | 106.03 | 548,593 | +0.51(+0.48%) |
Feb 07, 2024 | 104.98 | 105.81 | 104.45 | 105.53 | 419,420 | +1.10(+1.06%) |
Feb 06, 2024 | 104.18 | 104.84 | 103.92 | 104.42 | 1,118,783 | +0.54(+0.52%) |
Feb 05, 2024 | 104.88 | 104.95 | 103.19 | 103.88 | 581,513 | -2.11(-1.99%) |
Feb 02, 2024 | 106.60 | 106.66 | 105.61 | 105.99 | 697,408 | -1.41(-1.32%) |
Feb 01, 2024 | 106.73 | 107.57 | 105.97 | 107.41 | 774,484 | +1.20(+1.13%) |
Jan 31, 2024 | 107.49 | 107.83 | 106.18 | 106.20 | 1,651,423 | -1.25(-1.17%) |
Jan 30, 2024 | 107.50 | 107.94 | 107.23 | 107.46 | 427,676 | -0.30(-0.28%) |
Jan 29, 2024 | 106.82 | 107.78 | 106.47 | 107.76 | 429,349 | +0.81(+0.75%) |
Jan 26, 2024 | 107.63 | 108.37 | 106.63 | 106.95 | 545,043 | -0.11(-0.10%) |
Jan 25, 2024 | 106.54 | 107.29 | 106.03 | 107.06 | 656,664 | +1.00(+0.94%) |
Jan 24, 2024 | 107.00 | 107.00 | 105.88 | 106.06 | 464,758 | -0.46(-0.43%) |
Jan 23, 2024 | 107.83 | 107.83 | 106.23 | 106.52 | 464,598 | -0.96(-0.90%) |
Jan 22, 2024 | 107.97 | 108.60 | 107.19 | 107.49 | 640,922 | -0.15(-0.14%) |
Jan 19, 2024 | 108.69 | 108.69 | 106.90 | 107.64 | 772,719 | -1.25(-1.15%) |
Jan 18, 2024 | 107.36 | 109.06 | 107.15 | 108.89 | 518,605 | +2.12(+1.99%) |
Jan 17, 2024 | 105.74 | 107.03 | 105.56 | 106.77 | 774,888 | +0.17(+0.16%) |
Jan 16, 2024 | 105.74 | 106.74 | 105.09 | 106.60 | 511,139 | +0.36(+0.34%) |
Jan 12, 2024 | 106.15 | 106.28 | 104.34 | 106.25 | 626,471 | +0.80(+0.76%) |
Jan 11, 2024 | 106.89 | 106.89 | 105.14 | 105.44 | 532,732 | -0.70(-0.66%) |
Jan 10, 2024 | 104.83 | 106.25 | 104.83 | 106.15 | 614,558 | +1.33(+1.27%) |
Jan 09, 2024 | 104.40 | 105.11 | 103.77 | 104.82 | 723,522 | -0.50(-0.47%) |
Jan 08, 2024 | 104.42 | 105.33 | 103.92 | 105.31 | 567,029 | +1.45(+1.39%) |
Jan 05, 2024 | 102.50 | 105.35 | 102.27 | 103.87 | 893,237 | +0.84(+0.82%) |
Jan 04, 2024 | 102.11 | 104.25 | 99.96 | 103.02 | 1,902,902 | -3.20(-3.01%) |
Jan 03, 2024 | 108.10 | 108.12 | 105.79 | 106.22 | 991,264 | -2.58(-2.37%) |
Jan 02, 2024 | 109.87 | 110.13 | 108.19 | 108.80 | 698,178 | -1.87(-1.69%) |
Dec 29, 2023 | 110.95 | 111.58 | 110.57 | 110.68 | 472,641 | -0.48(-0.43%) |
Dec 28, 2023 | 111.33 | 111.62 | 111.00 | 111.15 | 321,365 | -0.52(-0.46%) |
Dec 27, 2023 | 111.43 | 112.19 | 111.33 | 111.67 | 327,061 | -0.07(-0.06%) |
Dec 26, 2023 | 111.59 | 112.18 | 111.26 | 111.74 | 431,102 | +0.43(+0.38%) |
Dec 22, 2023 | 111.10 | 111.81 | 110.28 | 111.31 | 254,443 | +0.62(+0.56%) |
Dec 21, 2023 | 110.89 | 111.05 | 109.63 | 110.69 | 372,003 | +0.70(+0.64%) |
Dec 20, 2023 | 111.64 | 112.40 | 109.96 | 109.98 | 605,477 | -1.82(-1.63%) |
Dec 19, 2023 | 111.41 | 112.05 | 111.07 | 111.81 | 545,574 | +1.16(+1.05%) |
Dec 18, 2023 | 111.11 | 111.11 | 109.86 | 110.65 | 451,799 | -0.32(-0.29%) |
Dec 15, 2023 | 110.94 | 111.94 | 110.23 | 110.96 | 1,595,683 | -0.30(-0.27%) |
Dec 14, 2023 | 109.70 | 111.91 | 109.06 | 111.26 | 686,645 | +2.69(+2.47%) |
Dec 13, 2023 | 106.20 | 108.69 | 106.02 | 108.58 | 745,388 | +2.15(+2.02%) |
Dec 12, 2023 | 106.78 | 106.91 | 106.14 | 106.42 | 495,669 | -0.31(-0.29%) |
Dec 11, 2023 | 106.68 | 107.17 | 106.31 | 106.73 | 381,926 | +0.62(+0.59%) |
Dec 08, 2023 | 105.80 | 106.45 | 105.30 | 106.11 | 408,179 | +0.20(+0.19%) |
Dec 07, 2023 | 105.32 | 106.36 | 105.26 | 105.91 | 364,614 | +0.93(+0.89%) |
Dec 06, 2023 | 104.43 | 105.69 | 104.43 | 104.98 | 440,906 | +1.15(+1.11%) |
Dec 05, 2023 | 103.11 | 104.18 | 102.22 | 103.83 | 531,400 | -0.11(-0.10%) |
Dec 04, 2023 | 103.15 | 104.98 | 103.15 | 103.94 | 498,914 | +0.53(+0.52%) |