Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 105.75 | 106.27 | 103.89 | 104.08 | 717,285 | -0.10(-0.10%) |
Feb 28, 2024 | 103.82 | 104.51 | 102.87 | 104.18 | 790,631 | -0.10(-0.10%) |
Feb 27, 2024 | 106.42 | 106.70 | 104.19 | 104.28 | 531,618 | -1.76(-1.66%) |
Feb 26, 2024 | 106.21 | 106.93 | 104.71 | 106.03 | 571,821 | -0.88(-0.83%) |
Feb 23, 2024 | 105.29 | 107.26 | 104.96 | 106.92 | 441,188 | +1.35(+1.28%) |
Feb 22, 2024 | 105.79 | 106.35 | 105.22 | 105.57 | 634,731 | -0.87(-0.82%) |
Feb 21, 2024 | 107.29 | 107.45 | 104.94 | 106.44 | 706,426 | -0.81(-0.76%) |
Feb 20, 2024 | 108.56 | 109.46 | 106.80 | 107.25 | 590,273 | -1.01(-0.94%) |
Feb 16, 2024 | 109.30 | 109.99 | 108.14 | 108.27 | 637,326 | -1.25(-1.14%) |
Feb 15, 2024 | 106.31 | 109.77 | 106.02 | 109.52 | 859,200 | +3.99(+3.78%) |
Feb 14, 2024 | 106.20 | 106.20 | 104.80 | 105.53 | 530,878 | -0.28(-0.26%) |
Feb 13, 2024 | 106.30 | 106.79 | 104.69 | 105.80 | 1,169,900 | -2.61(-2.41%) |
Feb 12, 2024 | 108.09 | 109.59 | 107.79 | 108.42 | 738,369 | +0.39(+0.36%) |
Feb 09, 2024 | 108.06 | 108.29 | 106.98 | 108.03 | 687,264 | +0.34(+0.31%) |
Feb 08, 2024 | 106.38 | 107.84 | 106.38 | 107.69 | 557,452 | +0.61(+0.57%) |
Feb 07, 2024 | 106.10 | 107.20 | 105.73 | 107.08 | 552,686 | +0.93(+0.88%) |
Feb 06, 2024 | 105.28 | 106.54 | 104.36 | 106.14 | 436,218 | +1.60(+1.53%) |
Feb 05, 2024 | 105.21 | 105.32 | 103.28 | 104.54 | 648,042 | -1.91(-1.79%) |
Feb 02, 2024 | 107.79 | 108.02 | 105.56 | 106.45 | 597,648 | -3.50(-3.19%) |
Feb 01, 2024 | 108.45 | 111.08 | 108.29 | 109.95 | 827,643 | +2.51(+2.34%) |
Jan 31, 2024 | 108.19 | 110.27 | 107.21 | 107.44 | 802,497 | +0.11(+0.10%) |
Jan 30, 2024 | 108.74 | 109.35 | 106.46 | 107.33 | 397,970 | -1.41(-1.30%) |
Jan 29, 2024 | 108.01 | 108.82 | 106.55 | 108.74 | 432,660 | +1.36(+1.27%) |
Jan 26, 2024 | 108.93 | 109.29 | 107.26 | 107.38 | 483,687 | -1.05(-0.97%) |
Jan 25, 2024 | 107.59 | 108.56 | 106.96 | 108.43 | 560,908 | +1.64(+1.53%) |
Jan 24, 2024 | 110.18 | 110.73 | 106.67 | 106.80 | 677,530 | -2.36(-2.16%) |
Jan 23, 2024 | 107.84 | 109.31 | 107.23 | 109.16 | 478,836 | +2.49(+2.34%) |
Jan 22, 2024 | 106.01 | 107.38 | 105.98 | 106.67 | 431,508 | -0.12(-0.11%) |
Jan 19, 2024 | 107.19 | 107.19 | 105.55 | 106.79 | 573,615 | -0.05(-0.05%) |
Jan 18, 2024 | 107.38 | 107.38 | 105.90 | 106.84 | 478,269 | +0.26(+0.24%) |
Jan 17, 2024 | 107.19 | 107.61 | 105.85 | 106.58 | 785,868 | -2.09(-1.93%) |
Jan 16, 2024 | 107.88 | 108.68 | 106.44 | 108.67 | 853,569 | -0.19(-0.17%) |
Jan 12, 2024 | 107.28 | 109.02 | 107.16 | 108.86 | 681,248 | +3.74(+3.56%) |
Jan 11, 2024 | 105.26 | 105.92 | 103.83 | 105.12 | 707,525 | -0.19(-0.18%) |
Jan 10, 2024 | 106.34 | 107.19 | 105.02 | 105.31 | 863,728 | -0.80(-0.76%) |
Jan 09, 2024 | 108.58 | 108.58 | 105.94 | 106.11 | 863,499 | -2.43(-2.24%) |
Jan 08, 2024 | 108.19 | 109.22 | 107.27 | 108.54 | 519,541 | -0.67(-0.62%) |
Jan 05, 2024 | 110.40 | 111.03 | 108.46 | 109.22 | 663,656 | -1.19(-1.08%) |
Jan 04, 2024 | 111.03 | 111.63 | 109.77 | 110.41 | 544,334 | -1.13(-1.01%) |
Jan 03, 2024 | 108.76 | 112.82 | 108.39 | 111.54 | 1,349,670 | +0.92(+0.83%) |
Jan 02, 2024 | 109.95 | 112.28 | 109.80 | 110.62 | 815,461 | +0.63(+0.58%) |
Dec 29, 2023 | 109.48 | 110.39 | 108.39 | 109.98 | 472,990 | -0.41(-0.37%) |
Dec 28, 2023 | 111.16 | 112.20 | 110.27 | 110.39 | 456,053 | -1.29(-1.16%) |
Dec 27, 2023 | 111.61 | 113.12 | 111.27 | 111.68 | 541,946 | +0.67(+0.60%) |
Dec 26, 2023 | 110.76 | 111.11 | 110.06 | 111.02 | 276,673 | +0.61(+0.55%) |
Dec 22, 2023 | 110.92 | 113.13 | 110.39 | 110.41 | 663,476 | +1.33(+1.22%) |
Dec 21, 2023 | 109.34 | 109.69 | 108.25 | 109.08 | 693,833 | +1.11(+1.03%) |
Dec 20, 2023 | 111.16 | 111.40 | 107.91 | 107.97 | 798,852 | -2.85(-2.57%) |
Dec 19, 2023 | 109.98 | 111.92 | 109.46 | 110.82 | 1,820,305 | +1.30(+1.19%) |
Dec 18, 2023 | 110.96 | 111.42 | 109.22 | 109.52 | 901,275 | -0.77(-0.69%) |
Dec 15, 2023 | 110.88 | 111.52 | 109.93 | 110.28 | 1,434,814 | -0.97(-0.87%) |
Dec 14, 2023 | 110.25 | 112.43 | 109.89 | 111.25 | 1,637,772 | +3.01(+2.78%) |
Dec 13, 2023 | 103.03 | 108.36 | 102.56 | 108.25 | 1,406,039 | +5.22(+5.07%) |
Dec 12, 2023 | 106.66 | 106.66 | 101.53 | 103.03 | 1,279,297 | -3.36(-3.16%) |
Dec 11, 2023 | 106.84 | 106.96 | 105.50 | 106.39 | 865,563 | -1.29(-1.20%) |
Dec 08, 2023 | 105.67 | 108.05 | 104.96 | 107.68 | 850,009 | +1.07(+1.01%) |
Dec 07, 2023 | 106.31 | 107.69 | 105.15 | 106.61 | 877,489 | +0.41(+0.38%) |
Dec 06, 2023 | 107.35 | 107.63 | 105.96 | 106.20 | 811,496 | +0.35(+0.33%) |
Dec 05, 2023 | 107.74 | 107.97 | 104.83 | 105.85 | 1,123,970 | -2.63(-2.42%) |
Dec 04, 2023 | 109.80 | 109.82 | 107.93 | 108.48 | 1,048,272 | -3.00(-2.69%) |