Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 114.14 | 115.68 | 113.55 | 114.86 | 555,969 | +0.79(+0.69%) |
Feb 28, 2024 | 111.70 | 114.71 | 111.42 | 114.07 | 745,289 | +4.31(+3.93%) |
Feb 27, 2024 | 108.71 | 110.32 | 108.39 | 109.76 | 392,050 | +1.92(+1.78%) |
Feb 26, 2024 | 108.00 | 108.99 | 106.55 | 107.84 | 225,470 | -0.07(-0.06%) |
Feb 23, 2024 | 108.20 | 108.42 | 106.94 | 107.91 | 275,602 | +0.16(+0.15%) |
Feb 22, 2024 | 106.95 | 108.29 | 106.00 | 107.75 | 447,346 | +1.77(+1.67%) |
Feb 21, 2024 | 105.63 | 106.54 | 105.05 | 105.98 | 364,998 | -0.42(-0.39%) |
Feb 20, 2024 | 109.04 | 109.45 | 105.98 | 106.40 | 503,832 | -4.47(-4.03%) |
Feb 16, 2024 | 108.75 | 111.92 | 108.48 | 110.87 | 582,164 | +1.52(+1.39%) |
Feb 15, 2024 | 105.68 | 109.57 | 105.68 | 109.35 | 854,449 | +3.52(+3.33%) |
Feb 14, 2024 | 103.05 | 107.83 | 102.39 | 105.83 | 1,428,408 | +9.94(+10.37%) |
Feb 13, 2024 | 97.78 | 98.36 | 94.83 | 95.89 | 682,947 | -3.55(-3.57%) |
Feb 12, 2024 | 100.58 | 101.48 | 99.00 | 99.44 | 454,814 | -1.43(-1.42%) |
Feb 09, 2024 | 99.15 | 101.00 | 99.10 | 100.87 | 385,307 | +1.87(+1.89%) |
Feb 08, 2024 | 98.53 | 99.25 | 97.95 | 99.00 | 310,371 | +0.57(+0.58%) |
Feb 07, 2024 | 98.83 | 99.06 | 97.85 | 98.43 | 277,881 | -0.15(-0.15%) |
Feb 06, 2024 | 98.15 | 99.46 | 98.07 | 98.58 | 354,227 | +0.52(+0.53%) |
Feb 05, 2024 | 99.68 | 99.68 | 98.03 | 98.06 | 278,144 | -2.32(-2.31%) |
Feb 02, 2024 | 99.71 | 101.04 | 98.94 | 100.38 | 219,914 | -0.11(-0.11%) |
Feb 01, 2024 | 98.88 | 100.80 | 97.50 | 100.49 | 260,105 | +2.24(+2.28%) |
Jan 31, 2024 | 98.64 | 100.80 | 98.08 | 98.25 | 276,772 | -0.43(-0.44%) |
Jan 30, 2024 | 100.09 | 100.09 | 98.66 | 98.68 | 412,804 | -2.32(-2.30%) |
Jan 29, 2024 | 100.46 | 101.09 | 99.28 | 101.00 | 269,062 | +0.67(+0.67%) |
Jan 26, 2024 | 101.09 | 101.79 | 100.05 | 100.33 | 266,900 | -0.90(-0.89%) |
Jan 25, 2024 | 101.39 | 102.34 | 100.08 | 101.23 | 265,525 | +1.15(+1.15%) |
Jan 24, 2024 | 102.06 | 102.19 | 100.04 | 100.08 | 183,871 | -0.88(-0.87%) |
Jan 23, 2024 | 100.91 | 101.50 | 100.36 | 100.96 | 284,926 | +0.53(+0.53%) |
Jan 22, 2024 | 98.55 | 100.94 | 97.87 | 100.43 | 338,558 | +2.26(+2.30%) |
Jan 19, 2024 | 96.70 | 98.67 | 96.03 | 98.17 | 278,815 | +1.91(+1.98%) |
Jan 18, 2024 | 96.68 | 96.99 | 95.78 | 96.26 | 186,355 | +0.21(+0.22%) |
Jan 17, 2024 | 96.48 | 98.15 | 95.88 | 96.05 | 374,403 | -1.78(-1.82%) |
Jan 16, 2024 | 96.81 | 98.69 | 94.91 | 97.83 | 378,160 | -0.35(-0.36%) |
Jan 12, 2024 | 97.38 | 98.30 | 96.47 | 98.18 | 353,394 | +1.45(+1.50%) |
Jan 11, 2024 | 95.23 | 97.13 | 94.74 | 96.73 | 342,659 | +1.05(+1.10%) |
Jan 10, 2024 | 92.46 | 96.02 | 92.40 | 95.68 | 392,253 | +3.13(+3.38%) |
Jan 09, 2024 | 96.21 | 96.34 | 92.51 | 92.55 | 319,329 | -4.75(-4.88%) |
Jan 08, 2024 | 94.66 | 97.85 | 94.31 | 97.30 | 494,654 | +2.40(+2.53%) |
Jan 05, 2024 | 92.36 | 95.10 | 92.18 | 94.90 | 657,851 | +1.95(+2.10%) |
Jan 04, 2024 | 92.54 | 94.00 | 92.07 | 92.95 | 411,000 | +0.55(+0.60%) |
Jan 03, 2024 | 93.16 | 93.23 | 91.61 | 92.40 | 351,251 | -1.06(-1.13%) |
Jan 02, 2024 | 93.81 | 94.04 | 92.82 | 93.46 | 209,551 | -0.78(-0.83%) |
Dec 29, 2023 | 95.39 | 95.96 | 93.98 | 94.24 | 210,820 | -1.42(-1.48%) |
Dec 28, 2023 | 96.35 | 96.84 | 94.95 | 95.66 | 240,573 | -1.24(-1.28%) |
Dec 27, 2023 | 96.76 | 97.22 | 95.83 | 96.90 | 269,116 | +0.51(+0.53%) |
Dec 26, 2023 | 96.28 | 97.44 | 95.70 | 96.39 | 302,002 | +0.24(+0.25%) |
Dec 22, 2023 | 94.30 | 96.33 | 93.41 | 96.15 | 754,921 | +2.16(+2.30%) |
Dec 21, 2023 | 92.10 | 93.99 | 91.89 | 93.99 | 251,051 | +2.45(+2.68%) |
Dec 20, 2023 | 92.75 | 94.14 | 91.00 | 91.54 | 346,024 | -1.11(-1.20%) |
Dec 19, 2023 | 91.67 | 93.11 | 91.14 | 92.65 | 241,181 | +1.45(+1.59%) |
Dec 18, 2023 | 91.55 | 92.36 | 90.56 | 91.20 | 209,389 | -0.13(-0.14%) |
Dec 15, 2023 | 91.12 | 91.96 | 90.25 | 91.33 | 697,425 | +1.47(+1.64%) |
Dec 14, 2023 | 92.00 | 92.89 | 88.58 | 89.86 | 560,687 | -0.23(-0.26%) |
Dec 13, 2023 | 90.53 | 90.53 | 87.82 | 90.09 | 522,596 | -0.50(-0.55%) |
Dec 12, 2023 | 91.69 | 91.79 | 90.28 | 90.59 | 240,248 | -1.06(-1.16%) |
Dec 11, 2023 | 91.02 | 91.84 | 90.37 | 91.65 | 238,635 | +0.41(+0.45%) |
Dec 08, 2023 | 90.24 | 91.27 | 88.99 | 91.24 | 205,938 | +0.67(+0.74%) |
Dec 07, 2023 | 89.50 | 90.78 | 88.87 | 90.57 | 256,481 | +1.24(+1.39%) |
Dec 06, 2023 | 90.37 | 91.26 | 89.33 | 89.33 | 202,958 | -0.13(-0.15%) |
Dec 05, 2023 | 91.04 | 91.78 | 89.42 | 89.46 | 350,844 | -2.33(-2.54%) |
Dec 04, 2023 | 89.19 | 91.81 | 89.19 | 91.79 | 355,515 | +2.09(+2.33%) |