Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 105.66 | 105.66 | 105.37 | 105.52 | 3,196 | -0.40(-0.38%) |
Feb 28, 2024 | 105.78 | 105.92 | 105.17 | 105.92 | 1,144 | -0.45(-0.42%) |
Feb 27, 2024 | 106.05 | 106.45 | 106.05 | 106.37 | 1,075 | -0.23(-0.22%) |
Feb 26, 2024 | 106.25 | 108.00 | 106.25 | 106.60 | 3,053 | -0.32(-0.30%) |
Feb 23, 2024 | 105.32 | 106.92 | 105.32 | 106.92 | 1,575 | +1.36(+1.28%) |
Feb 22, 2024 | 104.46 | 105.80 | 104.46 | 105.56 | 1,493 | +0.02(+0.02%) |
Feb 21, 2024 | 103.01 | 105.70 | 103.01 | 105.54 | 2,906 | +0.36(+0.34%) |
Feb 20, 2024 | 105.09 | 106.37 | 105.09 | 105.18 | 1,700 | -1.57(-1.47%) |
Feb 16, 2024 | 106.75 | 106.75 | 106.75 | 106.75 | 638 | +2.95(+2.84%) |
Feb 15, 2024 | 104.35 | 104.35 | 103.46 | 103.80 | 3,829 | +1.17(+1.14%) |
Feb 14, 2024 | 101.52 | 102.63 | 101.52 | 102.63 | 4,562 | +2.19(+2.18%) |
Feb 13, 2024 | 100.62 | 100.71 | 99.01 | 100.44 | 2,960 | +0.12(+0.12%) |
Feb 12, 2024 | 99.22 | 103.50 | 99.22 | 100.32 | 2,694 | -3.89(-3.73%) |
Feb 09, 2024 | 99.01 | 104.21 | 99.01 | 104.21 | 3,011 | +3.18(+3.15%) |
Feb 08, 2024 | 101.01 | 102.75 | 101.01 | 101.03 | 1,649 | -3.25(-3.12%) |
Feb 07, 2024 | 104.51 | 104.85 | 104.28 | 104.28 | 1,983 | -0.19(-0.18%) |
Feb 06, 2024 | 103.18 | 104.63 | 102.26 | 104.47 | 2,520 | -0.57(-0.54%) |
Feb 05, 2024 | 104.14 | 105.04 | 104.14 | 105.04 | 2,003 | +1.03(+0.99%) |
Feb 02, 2024 | 106.00 | 106.00 | 104.01 | 104.01 | 1,613 | +0.75(+0.73%) |
Feb 01, 2024 | 104.01 | 104.01 | 103.26 | 103.26 | 1,152 | -2.63(-2.48%) |
Jan 31, 2024 | 105.89 | 105.89 | 105.89 | 105.89 | 706 | -1.11(-1.04%) |
Jan 30, 2024 | 105.27 | 107.00 | 105.27 | 107.00 | 1,277 | +0.70(+0.66%) |
Jan 29, 2024 | 105.69 | 106.62 | 105.69 | 106.30 | 1,162 | +0.30(+0.28%) |
Jan 26, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 288 | -2.77(-2.55%) |
Jan 24, 2024 | 108.77 | 248 | -0.61(-0.56%) | |||
Jan 23, 2024 | 109.38 | 109.38 | 108.59 | 109.38 | 1,432 | +1.34(+1.24%) |
Jan 22, 2024 | 110.79 | 110.79 | 108.04 | 108.04 | 975 | +0.77(+0.72%) |
Jan 19, 2024 | 106.52 | 107.29 | 106.52 | 107.27 | 1,972 | +0.53(+0.50%) |
Jan 18, 2024 | 106.87 | 106.87 | 104.00 | 106.74 | 2,550 | -0.36(-0.34%) |
Jan 17, 2024 | 109.50 | 109.50 | 107.10 | 107.10 | 2,302 | -0.54(-0.50%) |
Jan 16, 2024 | 109.03 | 109.03 | 107.43 | 107.64 | 928 | -5.10(-4.52%) |
Jan 12, 2024 | 112.74 | 112.74 | 111.06 | 112.74 | 1,362 | +2.93(+2.67%) |
Jan 11, 2024 | 110.11 | 110.43 | 109.81 | 109.81 | 805 | -0.33(-0.30%) |
Jan 10, 2024 | 110.31 | 110.31 | 110.08 | 110.14 | 783 | +0.59(+0.54%) |
Jan 09, 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 565 | -0.32(-0.29%) |
Jan 05, 2024 | 109.87 | 529 | +0.83(+0.76%) | |||
Jan 04, 2024 | 109.04 | 109.04 | 109.04 | 109.04 | 591 | -0.86(-0.78%) |
Jan 02, 2024 | 109.90 | 273 | +0.18(+0.16%) | |||
Dec 27, 2023 | 109.72 | 119 | +1.17(+1.08%) | |||
Dec 26, 2023 | 108.31 | 108.61 | 108.31 | 108.55 | 766 | +0.62(+0.58%) |
Dec 21, 2023 | 107.92 | 356 | +1.45(+1.36%) | |||
Dec 20, 2023 | 105.95 | 106.47 | 105.95 | 106.47 | 674 | -0.93(-0.86%) |
Dec 19, 2023 | 104.75 | 107.40 | 104.75 | 107.40 | 1,284 | +1.04(+0.98%) |
Dec 18, 2023 | 104.25 | 106.73 | 104.25 | 106.36 | 910 | -0.47(-0.44%) |
Dec 15, 2023 | 109.75 | 109.75 | 106.31 | 106.83 | 2,494 | -1.89(-1.74%) |
Dec 14, 2023 | 108.43 | 110.00 | 108.43 | 108.72 | 830 | +0.67(+0.62%) |
Dec 13, 2023 | 106.35 | 108.09 | 106.35 | 108.05 | 1,741 | +2.41(+2.28%) |
Dec 12, 2023 | 106.95 | 106.95 | 105.64 | 105.64 | 1,480 | -0.64(-0.60%) |
Dec 11, 2023 | 109.00 | 109.00 | 106.28 | 106.28 | 2,997 | -3.97(-3.60%) |
Dec 08, 2023 | 110.25 | 110.25 | 110.25 | 110.25 | 619 | +3.29(+3.08%) |
Dec 07, 2023 | 106.66 | 107.09 | 106.31 | 106.96 | 3,620 | -0.13(-0.12%) |
Dec 06, 2023 | 107.55 | 107.55 | 107.09 | 107.09 | 762 | -0.96(-0.89%) |
Dec 05, 2023 | 107.74 | 108.06 | 107.74 | 108.05 | 1,650 | +0.42(+0.39%) |
Dec 04, 2023 | 107.63 | 107.63 | 107.63 | 107.63 | 577 | -0.66(-0.60%) |