Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 103.93 | 105.35 | 103.06 | 105.20 | 2,240,270 | +2.34(+2.27%) |
Feb 28, 2024 | 101.85 | 103.14 | 101.62 | 102.86 | 1,327,509 | +0.17(+0.17%) |
Feb 27, 2024 | 104.49 | 104.69 | 102.01 | 102.69 | 1,535,881 | -0.55(-0.53%) |
Feb 26, 2024 | 104.50 | 104.99 | 102.94 | 103.24 | 1,176,742 | -0.92(-0.88%) |
Feb 23, 2024 | 102.65 | 104.59 | 102.43 | 104.16 | 1,515,698 | +1.74(+1.70%) |
Feb 22, 2024 | 102.55 | 103.02 | 101.92 | 102.42 | 1,020,324 | +0.04(+0.04%) |
Feb 21, 2024 | 103.03 | 103.77 | 101.38 | 102.38 | 1,216,635 | -0.85(-0.82%) |
Feb 20, 2024 | 104.42 | 104.46 | 100.35 | 103.23 | 2,485,909 | -1.90(-1.81%) |
Feb 16, 2024 | 105.00 | 106.30 | 104.50 | 105.13 | 1,255,193 | -0.35(-0.33%) |
Feb 15, 2024 | 105.03 | 105.59 | 104.48 | 105.48 | 1,380,519 | +0.52(+0.49%) |
Feb 14, 2024 | 104.95 | 105.61 | 103.94 | 104.96 | 1,539,042 | +1.01(+0.97%) |
Feb 13, 2024 | 103.42 | 104.71 | 102.44 | 103.95 | 1,727,860 | -1.52(-1.44%) |
Feb 12, 2024 | 105.35 | 105.89 | 104.27 | 105.47 | 1,869,719 | +0.12(+0.11%) |
Feb 09, 2024 | 106.25 | 106.64 | 104.01 | 105.35 | 2,497,950 | -0.51(-0.48%) |
Feb 08, 2024 | 104.01 | 108.50 | 103.67 | 105.86 | 6,566,399 | +6.27(+6.29%) |
Feb 07, 2024 | 100.36 | 100.83 | 98.93 | 99.59 | 3,618,449 | -0.23(-0.23%) |
Feb 06, 2024 | 98.37 | 100.12 | 97.78 | 99.82 | 2,489,922 | +2.56(+2.64%) |
Feb 05, 2024 | 96.46 | 97.97 | 95.54 | 97.26 | 1,550,575 | +0.52(+0.54%) |
Feb 02, 2024 | 96.36 | 97.30 | 95.58 | 96.74 | 1,228,234 | -0.32(-0.33%) |
Feb 01, 2024 | 96.02 | 98.27 | 95.81 | 97.06 | 1,940,696 | +2.85(+3.03%) |
Jan 31, 2024 | 94.33 | 95.89 | 93.14 | 94.21 | 1,585,989 | -0.56(-0.59%) |
Jan 30, 2024 | 95.83 | 95.94 | 94.28 | 94.77 | 1,389,737 | -2.07(-2.13%) |
Jan 29, 2024 | 96.43 | 97.10 | 95.13 | 96.83 | 1,264,791 | +0.33(+0.34%) |
Jan 26, 2024 | 95.90 | 96.68 | 95.05 | 96.50 | 1,468,874 | +0.32(+0.33%) |
Jan 25, 2024 | 95.91 | 96.74 | 94.55 | 96.18 | 2,574,254 | +2.12(+2.25%) |
Jan 24, 2024 | 94.35 | 95.75 | 93.90 | 94.07 | 2,322,255 | +1.18(+1.27%) |
Jan 23, 2024 | 92.79 | 93.81 | 92.08 | 92.89 | 1,348,206 | +1.04(+1.13%) |
Jan 22, 2024 | 93.78 | 93.78 | 91.78 | 91.85 | 2,253,547 | -2.15(-2.29%) |
Jan 19, 2024 | 94.05 | 94.05 | 91.64 | 94.01 | 2,055,570 | +0.13(+0.14%) |
Jan 18, 2024 | 91.48 | 93.91 | 91.42 | 93.88 | 2,198,405 | +2.93(+3.23%) |
Jan 17, 2024 | 92.23 | 92.52 | 90.21 | 90.94 | 2,593,108 | -3.39(-3.60%) |
Jan 16, 2024 | 93.20 | 94.66 | 92.88 | 94.34 | 1,455,791 | +0.45(+0.48%) |
Jan 12, 2024 | 93.65 | 96.13 | 93.65 | 93.89 | 1,919,756 | +0.21(+0.22%) |
Jan 11, 2024 | 93.43 | 94.00 | 91.43 | 93.68 | 1,875,014 | +0.27(+0.29%) |
Jan 10, 2024 | 94.70 | 94.78 | 93.09 | 93.41 | 1,686,823 | -1.63(-1.71%) |
Jan 09, 2024 | 95.50 | 96.28 | 94.63 | 95.03 | 1,807,557 | -1.79(-1.84%) |
Jan 08, 2024 | 95.18 | 97.41 | 94.32 | 96.82 | 1,444,781 | +1.40(+1.46%) |
Jan 05, 2024 | 93.78 | 96.30 | 93.44 | 95.42 | 2,541,040 | +1.44(+1.53%) |
Jan 04, 2024 | 93.46 | 94.58 | 92.92 | 93.99 | 1,698,069 | +0.18(+0.19%) |
Jan 03, 2024 | 93.47 | 95.29 | 92.12 | 93.81 | 2,374,331 | -0.57(-0.60%) |
Jan 02, 2024 | 90.62 | 95.45 | 90.47 | 94.38 | 3,013,451 | +3.48(+3.83%) |
Dec 29, 2023 | 91.40 | 91.86 | 90.69 | 90.89 | 1,147,555 | -0.65(-0.71%) |
Dec 28, 2023 | 90.68 | 92.39 | 90.57 | 91.54 | 1,235,322 | +1.13(+1.25%) |
Dec 27, 2023 | 90.78 | 90.99 | 89.86 | 90.42 | 1,144,072 | -0.37(-0.41%) |
Dec 26, 2023 | 90.36 | 91.14 | 90.02 | 90.78 | 1,152,706 | +0.58(+0.64%) |
Dec 22, 2023 | 89.79 | 90.91 | 89.69 | 90.21 | 1,173,235 | -0.30(-0.33%) |
Dec 21, 2023 | 89.55 | 90.55 | 88.81 | 90.51 | 1,893,774 | +2.16(+2.45%) |
Dec 20, 2023 | 91.66 | 91.66 | 88.29 | 88.34 | 2,041,683 | -3.16(-3.46%) |
Dec 19, 2023 | 89.37 | 91.56 | 89.25 | 91.50 | 2,267,996 | +2.43(+2.73%) |
Dec 18, 2023 | 88.96 | 89.41 | 87.99 | 89.07 | 1,490,180 | +0.52(+0.59%) |
Dec 15, 2023 | 90.18 | 90.58 | 87.24 | 88.55 | 3,487,992 | -1.04(-1.16%) |
Dec 14, 2023 | 88.79 | 90.62 | 88.59 | 89.59 | 2,975,395 | +1.78(+2.02%) |
Dec 13, 2023 | 85.80 | 87.89 | 84.86 | 87.81 | 1,913,907 | +1.79(+2.08%) |
Dec 12, 2023 | 86.01 | 86.30 | 85.33 | 86.03 | 1,315,695 | +0.23(+0.27%) |
Dec 11, 2023 | 84.13 | 86.06 | 84.13 | 85.80 | 1,977,500 | +1.81(+2.15%) |
Dec 08, 2023 | 82.16 | 84.02 | 82.13 | 83.99 | 2,352,345 | +1.66(+2.01%) |
Dec 07, 2023 | 82.21 | 83.28 | 82.15 | 82.33 | 1,808,821 | +0.13(+0.16%) |
Dec 06, 2023 | 82.67 | 83.76 | 81.84 | 82.21 | 2,344,067 | +0.19(+0.23%) |
Dec 05, 2023 | 83.17 | 83.67 | 81.77 | 82.02 | 2,370,711 | -1.68(-2.00%) |
Dec 04, 2023 | 84.11 | 85.19 | 83.41 | 83.69 | 2,000,342 | -1.26(-1.48%) |