Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 117.47 | 117.47 | 114.69 | 117.19 | 451,858 | +0.79(+0.68%) |
Feb 28, 2024 | 113.34 | 116.41 | 112.95 | 116.40 | 284,595 | +2.18(+1.91%) |
Feb 27, 2024 | 110.93 | 114.22 | 110.61 | 114.22 | 580,086 | +4.53(+4.13%) |
Feb 26, 2024 | 109.45 | 110.50 | 107.23 | 109.69 | 374,020 | +1.07(+0.99%) |
Feb 23, 2024 | 111.33 | 113.12 | 103.11 | 108.62 | 877,541 | -2.81(-2.52%) |
Feb 22, 2024 | 108.94 | 112.07 | 108.94 | 111.43 | 301,153 | +1.81(+1.65%) |
Feb 21, 2024 | 108.77 | 110.29 | 107.92 | 109.62 | 353,995 | +1.11(+1.02%) |
Feb 20, 2024 | 109.91 | 110.14 | 107.23 | 108.51 | 514,284 | -1.86(-1.69%) |
Feb 16, 2024 | 109.08 | 111.04 | 109.07 | 110.37 | 187,726 | +0.80(+0.73%) |
Feb 15, 2024 | 108.51 | 109.83 | 107.71 | 109.57 | 213,262 | +2.01(+1.87%) |
Feb 14, 2024 | 107.15 | 108.00 | 106.52 | 107.56 | 151,172 | +1.86(+1.76%) |
Feb 13, 2024 | 105.94 | 107.80 | 104.62 | 105.70 | 209,591 | -3.18(-2.92%) |
Feb 12, 2024 | 108.45 | 109.83 | 107.95 | 108.88 | 150,063 | +0.44(+0.41%) |
Feb 09, 2024 | 106.52 | 109.11 | 106.52 | 108.44 | 161,650 | +1.81(+1.70%) |
Feb 08, 2024 | 106.66 | 107.66 | 106.01 | 106.63 | 133,437 | +0.86(+0.81%) |
Feb 07, 2024 | 104.34 | 106.72 | 103.95 | 105.77 | 141,040 | +1.52(+1.46%) |
Feb 06, 2024 | 103.10 | 105.38 | 103.10 | 104.25 | 101,697 | +0.83(+0.80%) |
Feb 05, 2024 | 104.23 | 104.40 | 102.45 | 103.42 | 115,882 | -2.15(-2.04%) |
Feb 02, 2024 | 102.14 | 105.76 | 102.14 | 105.57 | 193,413 | +1.92(+1.85%) |
Feb 01, 2024 | 101.57 | 103.92 | 100.94 | 103.65 | 199,440 | +3.01(+2.99%) |
Jan 31, 2024 | 104.88 | 104.96 | 100.59 | 100.64 | 254,691 | -4.09(-3.91%) |
Jan 30, 2024 | 103.63 | 104.82 | 103.00 | 104.73 | 97,141 | +1.07(+1.03%) |
Jan 29, 2024 | 102.97 | 104.01 | 102.67 | 103.66 | 161,614 | +0.38(+0.37%) |
Jan 26, 2024 | 103.50 | 104.25 | 102.66 | 103.28 | 115,071 | +0.74(+0.72%) |
Jan 25, 2024 | 103.51 | 103.79 | 101.93 | 102.54 | 135,384 | +0.64(+0.63%) |
Jan 24, 2024 | 103.68 | 103.68 | 101.68 | 101.90 | 110,627 | -0.48(-0.47%) |
Jan 23, 2024 | 102.73 | 103.26 | 101.39 | 102.38 | 172,484 | +0.39(+0.38%) |
Jan 22, 2024 | 101.54 | 103.06 | 101.54 | 101.99 | 199,508 | +1.38(+1.37%) |
Jan 19, 2024 | 100.39 | 100.83 | 98.46 | 100.61 | 187,889 | +0.65(+0.65%) |
Jan 18, 2024 | 98.34 | 100.34 | 98.16 | 99.96 | 302,790 | +2.06(+2.10%) |
Jan 17, 2024 | 97.55 | 98.96 | 97.55 | 97.90 | 165,994 | -1.15(-1.16%) |
Jan 16, 2024 | 98.96 | 99.76 | 98.07 | 99.05 | 119,638 | -0.80(-0.80%) |
Jan 12, 2024 | 101.19 | 101.86 | 98.72 | 99.85 | 91,023 | +0.02(+0.02%) |
Jan 11, 2024 | 98.49 | 99.90 | 97.16 | 99.83 | 255,157 | +0.98(+0.99%) |
Jan 10, 2024 | 98.11 | 98.89 | 97.69 | 98.85 | 119,840 | +1.08(+1.10%) |
Jan 09, 2024 | 95.58 | 97.79 | 95.00 | 97.77 | 186,472 | +0.96(+0.99%) |
Jan 08, 2024 | 96.60 | 96.86 | 95.77 | 96.81 | 101,879 | +0.09(+0.09%) |
Jan 05, 2024 | 96.00 | 97.06 | 95.52 | 96.72 | 189,182 | -0.33(-0.34%) |
Jan 04, 2024 | 96.91 | 98.12 | 96.82 | 97.05 | 182,035 | +0.39(+0.40%) |
Jan 03, 2024 | 99.21 | 99.21 | 96.38 | 96.66 | 216,267 | -2.49(-2.51%) |
Jan 02, 2024 | 99.96 | 100.89 | 98.24 | 99.15 | 228,143 | -1.86(-1.84%) |
Dec 29, 2023 | 102.05 | 103.09 | 100.93 | 101.01 | 184,724 | -1.26(-1.23%) |
Dec 28, 2023 | 102.31 | 103.48 | 102.03 | 102.27 | 119,833 | -0.43(-0.42%) |
Dec 27, 2023 | 103.23 | 104.16 | 102.22 | 102.70 | 191,055 | +0.12(+0.12%) |
Dec 26, 2023 | 101.07 | 102.59 | 100.59 | 102.58 | 159,456 | +1.91(+1.90%) |
Dec 22, 2023 | 98.65 | 101.05 | 98.64 | 100.67 | 197,703 | +2.61(+2.66%) |
Dec 21, 2023 | 99.99 | 99.99 | 97.21 | 98.06 | 321,420 | -0.97(-0.98%) |
Dec 20, 2023 | 100.00 | 101.34 | 98.68 | 99.03 | 274,241 | -0.90(-0.90%) |
Dec 19, 2023 | 98.47 | 99.95 | 97.50 | 99.93 | 240,109 | +2.45(+2.51%) |
Dec 18, 2023 | 96.30 | 97.83 | 94.28 | 97.48 | 300,730 | +1.87(+1.96%) |
Dec 15, 2023 | 96.26 | 96.45 | 95.00 | 95.61 | 822,661 | -0.40(-0.42%) |
Dec 14, 2023 | 94.88 | 96.01 | 93.02 | 96.01 | 587,128 | +3.00(+3.23%) |
Dec 13, 2023 | 90.47 | 93.98 | 90.28 | 93.01 | 314,085 | +2.05(+2.25%) |
Dec 12, 2023 | 90.06 | 91.39 | 89.09 | 90.96 | 156,876 | +1.34(+1.50%) |
Dec 11, 2023 | 89.13 | 89.93 | 88.87 | 89.62 | 110,426 | +0.80(+0.90%) |
Dec 08, 2023 | 88.01 | 89.34 | 87.79 | 88.82 | 118,348 | +0.59(+0.67%) |
Dec 07, 2023 | 88.42 | 88.42 | 87.08 | 88.23 | 177,684 | -0.31(-0.35%) |
Dec 06, 2023 | 89.76 | 90.43 | 88.23 | 88.54 | 128,155 | -0.30(-0.34%) |
Dec 05, 2023 | 90.28 | 90.28 | 87.97 | 88.84 | 173,346 | -1.52(-1.68%) |
Dec 04, 2023 | 87.00 | 90.40 | 86.42 | 90.36 | 215,213 | +2.82(+3.22%) |