Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 102.75 | 103.82 | 101.08 | 101.71 | 64,781 | +0.08(+0.08%) |
Feb 28, 2024 | 101.13 | 103.34 | 101.13 | 101.63 | 84,053 | -0.07(-0.07%) |
Feb 27, 2024 | 103.00 | 104.63 | 101.62 | 101.70 | 108,160 | -1.30(-1.26%) |
Feb 26, 2024 | 101.18 | 103.49 | 101.13 | 103.00 | 170,955 | +0.78(+0.76%) |
Feb 23, 2024 | 107.69 | 107.70 | 100.85 | 102.22 | 117,174 | -6.69(-6.14%) |
Feb 22, 2024 | 109.54 | 111.07 | 108.71 | 108.91 | 51,747 | -1.02(-0.93%) |
Feb 21, 2024 | 109.57 | 110.38 | 108.61 | 109.93 | 44,340 | -0.37(-0.34%) |
Feb 20, 2024 | 108.97 | 110.82 | 108.22 | 110.30 | 46,072 | +0.00(+0.00%) |
Feb 16, 2024 | 111.26 | 112.55 | 109.99 | 110.30 | 70,648 | -1.12(-1.01%) |
Feb 15, 2024 | 109.35 | 111.83 | 108.89 | 111.42 | 79,776 | +2.82(+2.60%) |
Feb 14, 2024 | 106.06 | 108.70 | 105.10 | 108.60 | 68,386 | +4.05(+3.87%) |
Feb 13, 2024 | 109.23 | 110.99 | 104.12 | 104.55 | 84,642 | -8.13(-7.22%) |
Feb 12, 2024 | 111.34 | 113.16 | 110.58 | 112.68 | 83,588 | +1.77(+1.60%) |
Feb 09, 2024 | 109.20 | 111.70 | 108.95 | 110.91 | 75,349 | +2.60(+2.40%) |
Feb 08, 2024 | 106.71 | 108.50 | 105.52 | 108.31 | 48,315 | +1.38(+1.29%) |
Feb 07, 2024 | 106.32 | 107.42 | 105.61 | 106.93 | 50,133 | +0.51(+0.48%) |
Feb 06, 2024 | 104.17 | 106.90 | 104.17 | 106.42 | 46,899 | +2.37(+2.28%) |
Feb 05, 2024 | 106.58 | 106.96 | 103.66 | 104.05 | 76,484 | -3.81(-3.53%) |
Feb 02, 2024 | 105.88 | 108.50 | 105.75 | 107.86 | 49,153 | +0.71(+0.66%) |
Feb 01, 2024 | 105.14 | 107.15 | 104.93 | 107.15 | 43,777 | +2.26(+2.15%) |
Jan 31, 2024 | 108.14 | 109.00 | 104.89 | 104.89 | 54,000 | -3.79(-3.49%) |
Jan 30, 2024 | 107.00 | 108.81 | 106.83 | 108.68 | 44,090 | +0.62(+0.57%) |
Jan 29, 2024 | 107.30 | 108.20 | 106.39 | 108.06 | 30,612 | +0.52(+0.48%) |
Jan 26, 2024 | 108.80 | 109.14 | 107.22 | 107.54 | 26,349 | -0.69(-0.64%) |
Jan 25, 2024 | 109.19 | 109.42 | 107.73 | 108.23 | 62,160 | +0.03(+0.03%) |
Jan 24, 2024 | 107.06 | 108.45 | 105.54 | 108.20 | 78,005 | +2.27(+2.14%) |
Jan 23, 2024 | 109.32 | 109.32 | 105.93 | 105.93 | 52,426 | -2.24(-2.07%) |
Jan 22, 2024 | 107.51 | 109.46 | 107.51 | 108.17 | 95,728 | +1.50(+1.41%) |
Jan 19, 2024 | 106.00 | 106.71 | 105.35 | 106.67 | 37,470 | +0.80(+0.76%) |
Jan 18, 2024 | 103.99 | 106.00 | 103.99 | 105.87 | 43,516 | +1.85(+1.78%) |
Jan 17, 2024 | 102.99 | 104.89 | 102.87 | 104.02 | 57,344 | -0.25(-0.24%) |
Jan 16, 2024 | 102.99 | 105.14 | 102.14 | 104.27 | 61,578 | +0.30(+0.29%) |
Jan 12, 2024 | 106.21 | 106.21 | 103.40 | 103.97 | 49,682 | -0.98(-0.93%) |
Jan 11, 2024 | 103.88 | 105.05 | 102.75 | 104.95 | 71,822 | +1.17(+1.13%) |
Jan 10, 2024 | 102.22 | 103.78 | 102.12 | 103.78 | 58,869 | +1.24(+1.21%) |
Jan 09, 2024 | 101.86 | 102.55 | 100.82 | 102.54 | 61,419 | -0.06(-0.06%) |
Jan 08, 2024 | 102.20 | 103.03 | 101.75 | 102.60 | 79,884 | +0.51(+0.50%) |
Jan 05, 2024 | 103.80 | 106.07 | 101.80 | 102.09 | 77,720 | -2.67(-2.55%) |
Jan 04, 2024 | 106.41 | 106.54 | 104.36 | 104.76 | 75,601 | -1.25(-1.18%) |
Jan 03, 2024 | 108.60 | 108.60 | 105.67 | 106.01 | 75,039 | -2.58(-2.38%) |
Jan 02, 2024 | 110.41 | 111.52 | 108.51 | 108.59 | 64,915 | -2.53(-2.28%) |
Dec 29, 2023 | 112.76 | 114.99 | 110.91 | 111.12 | 52,045 | -1.90(-1.68%) |
Dec 28, 2023 | 113.55 | 113.75 | 112.58 | 113.02 | 41,374 | -0.83(-0.73%) |
Dec 27, 2023 | 114.00 | 115.01 | 112.94 | 113.85 | 93,192 | -0.07(-0.06%) |
Dec 26, 2023 | 112.28 | 114.00 | 111.58 | 113.92 | 51,985 | +1.64(+1.46%) |
Dec 22, 2023 | 111.13 | 112.46 | 110.21 | 112.28 | 45,627 | +1.92(+1.74%) |
Dec 21, 2023 | 110.65 | 110.65 | 100.87 | 110.36 | 56,612 | +0.76(+0.69%) |
Dec 20, 2023 | 110.17 | 113.25 | 109.58 | 109.60 | 92,753 | -0.89(-0.81%) |
Dec 19, 2023 | 109.03 | 111.08 | 108.33 | 110.49 | 93,728 | +2.09(+1.93%) |
Dec 18, 2023 | 110.94 | 111.00 | 107.31 | 108.40 | 74,650 | -2.14(-1.94%) |
Dec 15, 2023 | 109.03 | 110.87 | 108.11 | 110.54 | 554,168 | +2.44(+2.26%) |
Dec 14, 2023 | 109.09 | 109.62 | 107.66 | 108.10 | 133,871 | +0.89(+0.83%) |
Dec 13, 2023 | 105.73 | 107.59 | 103.68 | 107.21 | 96,190 | +1.99(+1.89%) |
Dec 12, 2023 | 105.00 | 105.50 | 104.12 | 105.22 | 63,874 | +1.05(+1.01%) |
Dec 11, 2023 | 102.55 | 104.19 | 102.55 | 104.17 | 45,551 | +1.12(+1.09%) |
Dec 08, 2023 | 101.57 | 103.06 | 101.57 | 103.04 | 52,877 | +1.79(+1.77%) |
Dec 07, 2023 | 101.03 | 101.34 | 99.51 | 101.25 | 44,673 | +0.88(+0.88%) |
Dec 06, 2023 | 102.83 | 104.41 | 100.28 | 100.37 | 72,001 | -1.66(-1.63%) |
Dec 05, 2023 | 104.02 | 104.32 | 101.58 | 102.03 | 46,657 | -1.63(-1.57%) |
Dec 04, 2023 | 99.98 | 103.71 | 99.98 | 103.66 | 68,383 | +3.76(+3.76%) |