Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 108.88 | 109.72 | 108.47 | 109.24 | 4,643,146 | +0.89(+0.82%) |
Feb 28, 2024 | 107.74 | 109.00 | 107.71 | 108.35 | 2,017,073 | +0.41(+0.38%) |
Feb 27, 2024 | 108.12 | 108.15 | 107.51 | 107.94 | 1,989,457 | -0.16(-0.15%) |
Feb 26, 2024 | 107.50 | 108.20 | 107.34 | 108.10 | 2,558,395 | +0.63(+0.59%) |
Feb 23, 2024 | 106.94 | 107.69 | 106.49 | 107.47 | 1,995,424 | +1.02(+0.96%) |
Feb 22, 2024 | 106.01 | 106.92 | 105.78 | 106.45 | 3,100,630 | +1.45(+1.38%) |
Feb 21, 2024 | 104.43 | 105.17 | 104.20 | 105.00 | 2,319,837 | +0.39(+0.37%) |
Feb 20, 2024 | 104.70 | 105.24 | 104.13 | 104.61 | 2,165,820 | -0.91(-0.86%) |
Feb 16, 2024 | 105.94 | 106.51 | 105.33 | 105.52 | 1,817,937 | -0.15(-0.14%) |
Feb 15, 2024 | 104.54 | 105.77 | 104.54 | 105.67 | 1,989,891 | +1.56(+1.50%) |
Feb 14, 2024 | 103.73 | 104.23 | 103.38 | 104.11 | 2,158,234 | +1.03(+1.00%) |
Feb 13, 2024 | 103.17 | 103.78 | 102.27 | 103.08 | 2,522,285 | -1.95(-1.86%) |
Feb 12, 2024 | 105.28 | 105.66 | 104.87 | 105.03 | 1,863,212 | -0.26(-0.25%) |
Feb 09, 2024 | 105.00 | 105.41 | 104.54 | 105.29 | 1,643,155 | +0.43(+0.41%) |
Feb 08, 2024 | 104.32 | 104.97 | 104.30 | 104.86 | 2,038,797 | +0.60(+0.58%) |
Feb 07, 2024 | 103.03 | 104.36 | 102.65 | 104.26 | 2,487,242 | +1.49(+1.45%) |
Feb 06, 2024 | 102.94 | 103.50 | 102.31 | 102.77 | 2,748,318 | -0.22(-0.21%) |
Feb 05, 2024 | 103.30 | 103.39 | 102.05 | 102.99 | 2,089,746 | -0.47(-0.45%) |
Feb 02, 2024 | 102.07 | 104.10 | 102.07 | 103.46 | 2,706,624 | +1.04(+1.02%) |
Feb 01, 2024 | 101.24 | 102.46 | 100.96 | 102.42 | 2,549,059 | +1.32(+1.31%) |
Jan 31, 2024 | 102.38 | 102.69 | 101.05 | 101.10 | 2,837,492 | -1.68(-1.63%) |
Jan 30, 2024 | 102.50 | 103.07 | 102.19 | 102.78 | 3,027,915 | +1.33(+1.31%) |
Jan 29, 2024 | 100.15 | 101.45 | 99.95 | 101.45 | 2,312,237 | +0.74(+0.73%) |
Jan 26, 2024 | 100.81 | 101.60 | 100.21 | 100.71 | 2,241,695 | -0.10(-0.10%) |
Jan 25, 2024 | 99.42 | 101.78 | 98.75 | 100.81 | 4,138,154 | +0.15(+0.15%) |
Jan 24, 2024 | 101.09 | 103.06 | 99.11 | 100.66 | 6,556,915 | +2.72(+2.78%) |
Jan 23, 2024 | 98.12 | 98.19 | 97.04 | 97.94 | 3,389,576 | -0.03(-0.03%) |
Jan 22, 2024 | 97.63 | 98.48 | 97.42 | 97.97 | 2,756,440 | +0.36(+0.37%) |
Jan 19, 2024 | 97.36 | 97.75 | 96.53 | 97.61 | 3,511,008 | +0.91(+0.94%) |
Jan 18, 2024 | 95.86 | 96.77 | 95.53 | 96.70 | 2,834,173 | +1.37(+1.44%) |
Jan 17, 2024 | 95.48 | 96.07 | 94.75 | 95.33 | 2,090,442 | -0.81(-0.84%) |
Jan 16, 2024 | 96.15 | 96.34 | 95.39 | 96.14 | 2,230,758 | -0.36(-0.37%) |
Jan 12, 2024 | 96.87 | 97.03 | 96.08 | 96.50 | 1,544,459 | +0.08(+0.08%) |
Jan 11, 2024 | 96.21 | 96.54 | 95.13 | 96.42 | 2,036,855 | +0.21(+0.22%) |
Jan 10, 2024 | 95.82 | 96.50 | 95.53 | 96.21 | 1,913,170 | +0.36(+0.38%) |
Jan 09, 2024 | 95.45 | 96.24 | 95.30 | 95.85 | 1,624,605 | -0.73(-0.76%) |
Jan 08, 2024 | 95.12 | 96.61 | 95.07 | 96.58 | 2,301,211 | +2.12(+2.24%) |
Jan 05, 2024 | 94.29 | 95.08 | 94.05 | 94.46 | 2,009,437 | -0.17(-0.18%) |
Jan 04, 2024 | 93.92 | 95.22 | 93.90 | 94.63 | 2,471,757 | -0.45(-0.47%) |
Jan 03, 2024 | 96.21 | 96.21 | 95.03 | 95.08 | 3,071,481 | -1.75(-1.81%) |
Jan 02, 2024 | 97.97 | 97.97 | 96.37 | 96.83 | 2,674,596 | -2.30(-2.32%) |
Dec 29, 2023 | 99.36 | 99.70 | 98.85 | 99.13 | 1,340,609 | -0.31(-0.31%) |
Dec 28, 2023 | 99.57 | 99.64 | 99.06 | 99.44 | 1,044,314 | -0.03(-0.03%) |
Dec 27, 2023 | 99.65 | 99.65 | 99.12 | 99.47 | 1,240,557 | -0.02(-0.02%) |
Dec 26, 2023 | 98.94 | 99.76 | 98.94 | 99.49 | 955,312 | +0.48(+0.48%) |
Dec 22, 2023 | 98.82 | 99.31 | 98.62 | 99.01 | 2,032,768 | +0.72(+0.73%) |
Dec 21, 2023 | 98.02 | 98.43 | 97.27 | 98.29 | 2,291,872 | +1.01(+1.04%) |
Dec 20, 2023 | 98.17 | 98.35 | 97.23 | 97.28 | 4,278,229 | -1.27(-1.29%) |
Dec 19, 2023 | 98.83 | 98.95 | 98.30 | 98.55 | 2,065,917 | -0.01(-0.01%) |
Dec 18, 2023 | 98.91 | 99.14 | 97.97 | 98.56 | 2,499,631 | -0.50(-0.50%) |
Dec 15, 2023 | 98.74 | 99.71 | 98.59 | 99.06 | 5,645,054 | +0.47(+0.48%) |
Dec 14, 2023 | 96.72 | 98.65 | 96.47 | 98.59 | 4,065,698 | +2.67(+2.79%) |
Dec 13, 2023 | 95.55 | 96.57 | 95.18 | 95.92 | 3,341,998 | +0.67(+0.70%) |
Dec 12, 2023 | 95.04 | 95.64 | 94.76 | 95.25 | 2,284,989 | +0.22(+0.23%) |
Dec 11, 2023 | 93.44 | 95.17 | 93.43 | 95.03 | 3,870,502 | +2.01(+2.16%) |
Dec 08, 2023 | 92.22 | 93.23 | 92.09 | 93.02 | 5,895,236 | +0.75(+0.81%) |
Dec 07, 2023 | 92.08 | 92.42 | 91.63 | 92.28 | 2,037,097 | +0.25(+0.27%) |
Dec 06, 2023 | 91.80 | 92.50 | 91.63 | 92.03 | 3,534,650 | +0.91(+1.00%) |
Dec 05, 2023 | 91.30 | 91.53 | 90.73 | 91.12 | 3,521,356 | -0.55(-0.60%) |
Dec 04, 2023 | 91.37 | 92.00 | 91.11 | 91.67 | 3,160,577 | -0.41(-0.44%) |