Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 113.49 | 115.03 | 112.88 | 114.64 | 1,569,546 | +2.47(+2.20%) |
Feb 28, 2024 | 111.07 | 112.48 | 110.82 | 112.17 | 1,083,517 | +0.85(+0.76%) |
Feb 27, 2024 | 113.10 | 113.92 | 110.90 | 111.32 | 1,241,648 | -1.24(-1.10%) |
Feb 26, 2024 | 111.69 | 112.91 | 111.50 | 112.56 | 1,252,806 | +1.26(+1.13%) |
Feb 23, 2024 | 110.76 | 112.55 | 110.17 | 111.30 | 1,454,693 | +1.45(+1.32%) |
Feb 22, 2024 | 108.60 | 111.22 | 107.79 | 109.85 | 1,729,020 | +2.21(+2.05%) |
Feb 21, 2024 | 110.89 | 111.66 | 106.95 | 107.64 | 3,907,054 | +4.09(+3.95%) |
Feb 20, 2024 | 101.09 | 103.75 | 100.47 | 103.55 | 2,785,222 | +1.37(+1.34%) |
Feb 16, 2024 | 102.50 | 103.87 | 102.03 | 102.18 | 1,782,161 | -2.00(-1.92%) |
Feb 15, 2024 | 103.49 | 104.27 | 102.05 | 104.18 | 1,191,783 | +1.49(+1.45%) |
Feb 14, 2024 | 101.78 | 103.64 | 100.71 | 102.69 | 1,279,076 | +2.66(+2.66%) |
Feb 13, 2024 | 100.60 | 101.30 | 98.55 | 100.03 | 2,069,546 | -5.40(-5.12%) |
Feb 12, 2024 | 101.36 | 105.86 | 101.36 | 105.43 | 2,122,903 | +4.42(+4.38%) |
Feb 09, 2024 | 100.04 | 101.20 | 99.06 | 101.01 | 910,643 | +0.74(+0.74%) |
Feb 08, 2024 | 100.10 | 100.92 | 99.11 | 100.27 | 946,447 | +0.52(+0.52%) |
Feb 07, 2024 | 99.10 | 100.66 | 98.57 | 99.75 | 990,446 | +1.13(+1.15%) |
Feb 06, 2024 | 99.28 | 99.56 | 97.45 | 98.62 | 904,446 | -0.40(-0.40%) |
Feb 05, 2024 | 98.82 | 99.43 | 97.53 | 99.02 | 778,778 | -1.15(-1.15%) |
Feb 02, 2024 | 99.40 | 100.90 | 98.28 | 100.17 | 1,245,613 | -0.86(-0.85%) |
Feb 01, 2024 | 100.64 | 101.33 | 98.69 | 101.03 | 1,170,758 | +1.68(+1.69%) |
Jan 31, 2024 | 99.53 | 101.62 | 99.07 | 99.35 | 1,259,181 | -0.80(-0.80%) |
Jan 30, 2024 | 99.82 | 101.98 | 99.54 | 100.15 | 1,205,164 | +0.46(+0.46%) |
Jan 29, 2024 | 98.37 | 99.96 | 97.95 | 99.69 | 1,341,256 | +1.22(+1.24%) |
Jan 26, 2024 | 98.09 | 98.94 | 97.38 | 98.47 | 978,522 | +0.28(+0.29%) |
Jan 25, 2024 | 97.33 | 98.28 | 96.33 | 98.19 | 1,354,960 | +2.21(+2.30%) |
Jan 24, 2024 | 98.51 | 98.88 | 95.46 | 95.98 | 1,663,041 | -1.60(-1.64%) |
Jan 23, 2024 | 100.85 | 101.72 | 96.74 | 97.58 | 2,037,049 | -5.45(-5.29%) |
Jan 22, 2024 | 101.53 | 103.30 | 101.17 | 103.03 | 1,257,269 | +1.94(+1.92%) |
Jan 19, 2024 | 99.37 | 101.46 | 98.29 | 101.09 | 1,766,422 | +1.78(+1.79%) |
Jan 18, 2024 | 100.68 | 101.37 | 98.62 | 99.31 | 1,606,677 | +0.42(+0.42%) |
Jan 17, 2024 | 98.71 | 99.58 | 98.29 | 98.89 | 1,359,457 | -1.11(-1.11%) |
Jan 16, 2024 | 100.05 | 100.98 | 99.33 | 100.00 | 1,585,276 | -1.32(-1.30%) |
Jan 12, 2024 | 104.16 | 104.16 | 101.27 | 101.32 | 1,491,330 | -2.32(-2.24%) |
Jan 11, 2024 | 101.98 | 103.67 | 101.67 | 103.64 | 1,147,303 | +0.73(+0.71%) |
Jan 10, 2024 | 102.29 | 104.12 | 102.02 | 102.91 | 1,328,977 | +1.52(+1.50%) |
Jan 09, 2024 | 100.78 | 101.61 | 100.67 | 101.39 | 1,339,071 | -0.56(-0.55%) |
Jan 08, 2024 | 100.67 | 102.73 | 100.67 | 101.95 | 1,752,732 | +2.37(+2.38%) |
Jan 05, 2024 | 98.08 | 100.38 | 97.22 | 99.59 | 1,173,759 | +1.04(+1.05%) |
Jan 04, 2024 | 98.72 | 100.05 | 98.36 | 98.55 | 1,175,377 | -0.26(-0.26%) |
Jan 03, 2024 | 98.92 | 99.88 | 97.40 | 98.81 | 1,787,745 | -1.77(-1.76%) |
Jan 02, 2024 | 101.23 | 102.15 | 99.97 | 100.58 | 1,560,549 | -2.01(-1.96%) |
Dec 29, 2023 | 102.78 | 103.54 | 102.31 | 102.58 | 918,309 | -0.74(-0.71%) |
Dec 28, 2023 | 103.34 | 104.20 | 103.11 | 103.32 | 803,858 | -0.53(-0.51%) |
Dec 27, 2023 | 103.48 | 104.34 | 102.91 | 103.85 | 773,826 | +0.59(+0.57%) |
Dec 26, 2023 | 103.40 | 104.00 | 103.03 | 103.26 | 705,632 | -0.10(-0.10%) |
Dec 22, 2023 | 103.66 | 103.80 | 102.54 | 103.36 | 839,877 | +0.25(+0.24%) |
Dec 21, 2023 | 103.62 | 103.96 | 101.60 | 103.11 | 1,108,084 | +1.20(+1.18%) |
Dec 20, 2023 | 102.90 | 104.27 | 101.87 | 101.91 | 1,253,105 | -1.26(-1.22%) |
Dec 19, 2023 | 101.81 | 103.61 | 101.34 | 103.17 | 1,371,980 | +1.99(+1.97%) |
Dec 18, 2023 | 102.53 | 102.69 | 99.80 | 101.17 | 1,721,208 | -1.10(-1.07%) |
Dec 15, 2023 | 103.75 | 105.69 | 102.01 | 102.27 | 3,660,072 | -2.69(-2.57%) |
Dec 14, 2023 | 98.98 | 105.19 | 98.80 | 104.97 | 3,505,839 | +8.70(+9.04%) |
Dec 13, 2023 | 92.87 | 96.49 | 91.73 | 96.26 | 2,666,357 | +4.04(+4.38%) |
Dec 12, 2023 | 92.88 | 93.16 | 92.15 | 92.22 | 1,102,896 | -0.52(-0.56%) |
Dec 11, 2023 | 92.22 | 93.07 | 91.97 | 92.74 | 1,641,561 | +0.07(+0.08%) |
Dec 08, 2023 | 90.55 | 93.07 | 90.51 | 92.67 | 1,866,070 | +1.70(+1.86%) |
Dec 07, 2023 | 90.13 | 91.25 | 89.57 | 90.97 | 2,410,007 | +2.26(+2.54%) |
Dec 06, 2023 | 89.42 | 90.91 | 88.61 | 88.72 | 2,622,228 | +1.69(+1.94%) |
Dec 05, 2023 | 86.82 | 87.41 | 86.20 | 87.03 | 2,064,477 | +0.00(+0.00%) |
Dec 04, 2023 | 87.39 | 88.54 | 86.89 | 87.03 | 1,703,611 | -0.57(-0.65%) |