Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 105.56 | 106.49 | 105.56 | 106.49 | 617 | +1.91(+1.83%) |
Feb 28, 2024 | 104.57 | 104.85 | 104.57 | 104.58 | 1,126 | -1.34(-1.26%) |
Feb 27, 2024 | 105.92 | 106.05 | 105.88 | 105.92 | 1,161 | +1.64(+1.57%) |
Feb 26, 2024 | 104.24 | 104.86 | 104.24 | 104.28 | 666 | -0.19(-0.19%) |
Feb 23, 2024 | 103.61 | 104.66 | 103.61 | 104.47 | 377 | +1.19(+1.15%) |
Feb 22, 2024 | 103.48 | 103.48 | 103.27 | 103.28 | 346 | +0.47(+0.46%) |
Feb 21, 2024 | 102.06 | 102.81 | 102.06 | 102.81 | 518 | +0.21(+0.20%) |
Feb 20, 2024 | 102.52 | 102.74 | 102.52 | 102.60 | 1,114 | -1.20(-1.16%) |
Feb 16, 2024 | 104.67 | 104.67 | 103.81 | 103.81 | 856 | -1.44(-1.37%) |
Feb 15, 2024 | 105.12 | 105.25 | 104.99 | 105.25 | 360 | +1.95(+1.89%) |
Feb 14, 2024 | 102.99 | 103.41 | 102.14 | 103.29 | 6,771 | +1.58(+1.55%) |
Feb 13, 2024 | 101.80 | 102.25 | 100.88 | 101.71 | 2,922 | -3.69(-3.50%) |
Feb 12, 2024 | 105.33 | 105.40 | 105.33 | 105.40 | 426 | +2.63(+2.56%) |
Feb 09, 2024 | 101.82 | 102.77 | 101.82 | 102.77 | 1,109 | +1.03(+1.01%) |
Feb 08, 2024 | 101.74 | 101.74 | 101.74 | 101.74 | 97 | +1.87(+1.87%) |
Feb 07, 2024 | 99.81 | 99.96 | 99.81 | 99.87 | 1,233 | +0.01(+0.01%) |
Feb 06, 2024 | 99.06 | 99.86 | 99.06 | 99.86 | 834 | +0.48(+0.48%) |
Feb 05, 2024 | 99.13 | 99.75 | 99.13 | 99.38 | 995 | -1.83(-1.81%) |
Feb 02, 2024 | 100.18 | 101.22 | 100.18 | 101.22 | 4,678 | -0.20(-0.20%) |
Feb 01, 2024 | 101.42 | 101.42 | 101.42 | 101.42 | 427 | +2.48(+2.51%) |
Jan 31, 2024 | 100.84 | 100.84 | 98.94 | 98.94 | 1,213 | -2.21(-2.19%) |
Jan 30, 2024 | 101.15 | 101.29 | 101.15 | 101.15 | 740 | -0.98(-0.96%) |
Jan 29, 2024 | 100.85 | 102.12 | 100.48 | 102.12 | 720 | +1.27(+1.26%) |
Jan 26, 2024 | 100.82 | 100.86 | 100.73 | 100.86 | 404 | +0.61(+0.61%) |
Jan 25, 2024 | 99.91 | 100.25 | 99.64 | 100.25 | 1,551 | +1.18(+1.19%) |
Jan 24, 2024 | 101.44 | 101.44 | 98.69 | 99.07 | 976 | -0.87(-0.87%) |
Jan 23, 2024 | 102.31 | 102.31 | 99.94 | 99.94 | 1,359 | -1.36(-1.35%) |
Jan 22, 2024 | 101.38 | 101.38 | 101.31 | 101.31 | 614 | +2.40(+2.43%) |
Jan 19, 2024 | 98.51 | 98.90 | 97.63 | 98.90 | 524 | +0.63(+0.64%) |
Jan 18, 2024 | 97.19 | 98.28 | 97.19 | 98.28 | 738 | +1.32(+1.36%) |
Jan 17, 2024 | 96.32 | 96.96 | 96.29 | 96.96 | 683 | -0.61(-0.63%) |
Jan 16, 2024 | 97.31 | 97.57 | 97.25 | 97.57 | 2,112 | -0.62(-0.63%) |
Jan 12, 2024 | 98.05 | 98.20 | 98.05 | 98.20 | 209 | -1.36(-1.37%) |
Jan 11, 2024 | 99.91 | 99.91 | 98.72 | 99.56 | 522 | -0.65(-0.65%) |
Jan 10, 2024 | 99.63 | 100.21 | 99.63 | 100.21 | 1,213 | +0.85(+0.85%) |
Jan 09, 2024 | 99.76 | 99.76 | 99.28 | 99.36 | 1,015 | -1.00(-1.00%) |
Jan 08, 2024 | 100.06 | 100.46 | 100.06 | 100.37 | 953 | +2.05(+2.09%) |
Jan 05, 2024 | 98.84 | 98.84 | 98.31 | 98.31 | 3,671 | -0.37(-0.38%) |
Jan 04, 2024 | 98.95 | 98.95 | 98.63 | 98.69 | 11,556 | -0.12(-0.12%) |
Jan 03, 2024 | 101.88 | 101.88 | 98.81 | 98.81 | 1,464 | -4.09(-3.97%) |
Jan 02, 2024 | 102.90 | 103.69 | 102.81 | 102.89 | 19,198 | -0.45(-0.44%) |
Dec 29, 2023 | 104.20 | 104.20 | 103.34 | 103.35 | 2,349 | -1.08(-1.04%) |
Dec 28, 2023 | 104.51 | 104.51 | 104.39 | 104.43 | 1,882 | -0.54(-0.51%) |
Dec 27, 2023 | 104.84 | 105.59 | 104.84 | 104.96 | 1,734 | +0.26(+0.25%) |
Dec 26, 2023 | 103.77 | 104.71 | 103.77 | 104.71 | 1,854 | +1.66(+1.62%) |
Dec 22, 2023 | 102.94 | 103.04 | 102.94 | 103.04 | 402 | +0.05(+0.05%) |
Dec 21, 2023 | 102.48 | 102.99 | 102.48 | 102.99 | 454 | +2.01(+1.99%) |
Dec 20, 2023 | 102.56 | 102.77 | 100.98 | 100.98 | 2,155 | -1.98(-1.93%) |
Dec 19, 2023 | 102.38 | 102.96 | 102.30 | 102.96 | 1,841 | +2.55(+2.54%) |
Dec 18, 2023 | 100.68 | 100.68 | 100.41 | 100.41 | 1,525 | -0.42(-0.41%) |
Dec 15, 2023 | 102.41 | 102.41 | 100.38 | 100.83 | 15,397 | -1.33(-1.31%) |
Dec 14, 2023 | 101.33 | 102.16 | 101.33 | 102.16 | 1,043 | +4.24(+4.33%) |
Dec 13, 2023 | 96.57 | 97.92 | 96.57 | 97.92 | 590 | +3.07(+3.23%) |
Dec 12, 2023 | 95.14 | 95.14 | 94.85 | 94.85 | 569 | -0.90(-0.94%) |
Dec 11, 2023 | 95.02 | 95.79 | 95.02 | 95.75 | 679 | +1.03(+1.09%) |
Dec 08, 2023 | 94.37 | 94.72 | 94.27 | 94.72 | 1,373 | +0.36(+0.38%) |
Dec 07, 2023 | 93.80 | 94.36 | 93.80 | 94.36 | 666 | +1.18(+1.27%) |
Dec 06, 2023 | 92.93 | 93.90 | 92.93 | 93.18 | 437 | +0.91(+0.98%) |
Dec 05, 2023 | 92.22 | 92.33 | 92.22 | 92.27 | 555 | -1.70(-1.81%) |
Dec 04, 2023 | 93.87 | 93.97 | 93.74 | 93.97 | 877 | +1.18(+1.27%) |