Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 106.00 | 106.00 | 102.55 | 103.10 | 8,637 | -9.50(-8.44%) |
Feb 28, 2024 | 113.08 | 113.08 | 112.60 | 112.60 | 5,334 | +0.31(+0.28%) |
Feb 27, 2024 | 113.44 | 113.44 | 112.29 | 112.29 | 4,946 | -2.07(-1.81%) |
Feb 26, 2024 | 115.00 | 115.00 | 114.04 | 114.36 | 15,529 | +0.92(+0.81%) |
Feb 23, 2024 | 110.37 | 113.50 | 110.37 | 113.44 | 3,359 | +2.52(+2.28%) |
Feb 22, 2024 | 111.15 | 111.15 | 110.74 | 110.92 | 12,826 | +0.48(+0.44%) |
Feb 21, 2024 | 110.50 | 110.50 | 110.35 | 110.43 | 2,869 | -5.17(-4.47%) |
Feb 20, 2024 | 116.20 | 116.20 | 115.58 | 115.60 | 849 | -3.27(-2.75%) |
Feb 16, 2024 | 118.87 | 118.87 | 118.87 | 118.87 | 2,981 | -0.80(-0.67%) |
Feb 15, 2024 | 119.28 | 119.67 | 119.28 | 119.67 | 1,083 | +0.33(+0.27%) |
Feb 14, 2024 | 119.76 | 119.76 | 119.16 | 119.34 | 145 | +1.93(+1.65%) |
Feb 13, 2024 | 117.41 | 117.41 | 116.95 | 117.41 | 5,789 | -1.69(-1.42%) |
Feb 12, 2024 | 118.46 | 119.10 | 118.46 | 119.10 | 5,852 | +2.14(+1.83%) |
Feb 09, 2024 | 116.96 | 116.96 | 116.96 | 116.96 | 1,918 | +0.36(+0.31%) |
Feb 08, 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 4,837 | +0.36(+0.31%) |
Feb 06, 2024 | 116.24 | 3,793 | -6.95(-5.64%) | |||
Feb 02, 2024 | 123.19 | 450 | +0.28(+0.23%) | |||
Feb 01, 2024 | 123.03 | 123.03 | 122.91 | 122.91 | 1,017 | -2.53(-2.02%) |
Jan 31, 2024 | 125.44 | 125.44 | 125.44 | 125.44 | 2 | +3.80(+3.12%) |
Jan 29, 2024 | 121.64 | 129 | -1.20(-0.98%) | |||
Jan 26, 2024 | 122.68 | 123.15 | 122.68 | 122.84 | 1,773 | +2.23(+1.85%) |
Jan 25, 2024 | 121.61 | 121.61 | 120.61 | 120.61 | 930 | -0.94(-0.77%) |
Jan 24, 2024 | 123.25 | 123.61 | 121.55 | 121.55 | 491 | -0.20(-0.16%) |
Jan 23, 2024 | 121.22 | 121.75 | 121.22 | 121.75 | 3,950 | +1.41(+1.17%) |
Jan 22, 2024 | 120.34 | 120.34 | 120.34 | 120.34 | 1,386 | -1.93(-1.58%) |
Jan 19, 2024 | 122.27 | 122.27 | 122.27 | 122.27 | 12,089 | +1.26(+1.04%) |
Jan 18, 2024 | 122.54 | 122.54 | 120.86 | 121.01 | 22,247 | +4.16(+3.56%) |
Jan 17, 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 7,222 | +2.05(+1.79%) |
Jan 16, 2024 | 111.46 | 114.80 | 109.84 | 114.80 | 4,993 | +4.07(+3.68%) |
Jan 12, 2024 | 109.17 | 110.73 | 109.17 | 110.73 | 4,839 | +2.74(+2.54%) |
Jan 11, 2024 | 107.50 | 107.99 | 107.50 | 107.99 | 4,267 | +0.85(+0.79%) |
Jan 09, 2024 | 107.14 | 1 | +2.72(+2.61%) | |||
Jan 08, 2024 | 103.00 | 104.55 | 103.00 | 104.42 | 1,860 | +2.17(+2.12%) |
Jan 05, 2024 | 102.54 | 102.54 | 102.25 | 102.25 | 4,149 | -0.63(-0.61%) |
Jan 04, 2024 | 103.19 | 103.33 | 102.88 | 102.88 | 3,208 | -1.92(-1.83%) |
Jan 03, 2024 | 104.75 | 106.14 | 104.27 | 104.80 | 3,223 | -2.18(-2.04%) |
Jan 02, 2024 | 111.11 | 111.11 | 106.38 | 106.98 | 3,399 | -5.56(-4.94%) |
Dec 29, 2023 | 113.10 | 113.10 | 111.69 | 112.54 | 360 | -0.24(-0.21%) |
Dec 28, 2023 | 112.78 | 112.78 | 112.78 | 112.78 | 3,618 | +0.20(+0.18%) |
Dec 27, 2023 | 112.58 | 112.58 | 112.58 | 112.58 | 826 | +2.58(+2.35%) |
Dec 26, 2023 | 114.30 | 114.30 | 110.00 | 110.00 | 16 | -3.59(-3.16%) |
Dec 22, 2023 | 113.00 | 113.59 | 113.00 | 113.59 | 1,154 | +1.98(+1.77%) |
Dec 20, 2023 | 111.61 | 1,604 | -4.11(-3.55%) | |||
Dec 19, 2023 | 115.72 | 115.72 | 115.72 | 115.72 | 1,981 | +1.13(+0.99%) |
Dec 18, 2023 | 114.59 | 114.59 | 114.59 | 114.59 | 1,764 | -0.52(-0.45%) |
Dec 15, 2023 | 115.00 | 115.11 | 115.00 | 115.11 | 284 | -0.69(-0.59%) |
Dec 14, 2023 | 115.00 | 116.00 | 113.96 | 115.80 | 3,176 | +1.96(+1.72%) |
Dec 13, 2023 | 111.56 | 113.84 | 111.56 | 113.84 | 3,663 | +2.98(+2.69%) |
Dec 12, 2023 | 110.80 | 110.86 | 110.54 | 110.86 | 7,833 | -1.39(-1.23%) |
Dec 11, 2023 | 113.88 | 113.88 | 112.25 | 112.25 | 3,150 | -2.30(-2.01%) |
Dec 08, 2023 | 114.45 | 114.55 | 114.45 | 114.55 | 1,133 | +0.99(+0.87%) |
Dec 07, 2023 | 113.56 | 113.56 | 111.84 | 113.56 | 318 | -1.44(-1.25%) |
Dec 04, 2023 | 115.00 | 53 | +0.94(+0.82%) |