Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 116.27 | 116.96 | 115.63 | 116.22 | 16,806 | +0.96(+0.83%) |
Feb 28, 2024 | 115.04 | 115.49 | 114.99 | 115.26 | 11,932 | -0.54(-0.47%) |
Feb 27, 2024 | 115.30 | 115.80 | 115.00 | 115.80 | 15,710 | +0.40(+0.35%) |
Feb 26, 2024 | 116.44 | 116.44 | 115.40 | 115.40 | 8,144 | -1.04(-0.90%) |
Feb 23, 2024 | 116.89 | 117.19 | 116.19 | 116.44 | 8,838 | +0.36(+0.31%) |
Feb 22, 2024 | 114.58 | 116.42 | 114.15 | 116.08 | 21,123 | +4.60(+4.13%) |
Feb 21, 2024 | 110.75 | 111.48 | 110.23 | 111.48 | 10,411 | +0.13(+0.11%) |
Feb 20, 2024 | 111.80 | 111.80 | 110.43 | 111.36 | 13,044 | -1.28(-1.14%) |
Feb 16, 2024 | 113.62 | 114.09 | 112.54 | 112.64 | 20,426 | -1.09(-0.95%) |
Feb 15, 2024 | 112.59 | 113.73 | 112.38 | 113.72 | 16,318 | +1.22(+1.09%) |
Feb 14, 2024 | 111.47 | 112.50 | 110.53 | 112.50 | 23,415 | +2.22(+2.01%) |
Feb 13, 2024 | 110.48 | 110.98 | 108.80 | 110.28 | 24,714 | -3.13(-2.76%) |
Feb 12, 2024 | 113.51 | 114.49 | 113.20 | 113.41 | 10,991 | -0.10(-0.09%) |
Feb 09, 2024 | 112.52 | 113.71 | 112.52 | 113.51 | 12,886 | +1.11(+0.98%) |
Feb 08, 2024 | 112.11 | 112.40 | 111.91 | 112.40 | 19,646 | +0.17(+0.15%) |
Feb 07, 2024 | 111.46 | 112.32 | 111.15 | 112.23 | 13,506 | +1.94(+1.76%) |
Feb 06, 2024 | 110.24 | 110.30 | 109.61 | 110.30 | 10,277 | +0.46(+0.42%) |
Feb 05, 2024 | 110.34 | 110.45 | 108.96 | 109.84 | 15,111 | -0.72(-0.65%) |
Feb 02, 2024 | 108.52 | 111.21 | 108.52 | 110.56 | 31,345 | +2.38(+2.20%) |
Feb 01, 2024 | 106.42 | 108.30 | 106.29 | 108.18 | 28,906 | +2.19(+2.07%) |
Jan 31, 2024 | 108.17 | 108.25 | 105.93 | 105.99 | 20,711 | -3.17(-2.91%) |
Jan 30, 2024 | 109.31 | 109.47 | 108.90 | 109.16 | 9,128 | -0.24(-0.22%) |
Jan 29, 2024 | 107.87 | 109.40 | 107.72 | 109.40 | 17,570 | +1.70(+1.58%) |
Jan 26, 2024 | 107.77 | 108.32 | 107.45 | 107.70 | 8,911 | -0.12(-0.11%) |
Jan 25, 2024 | 107.78 | 108.07 | 107.02 | 107.82 | 26,212 | +0.90(+0.84%) |
Jan 24, 2024 | 107.95 | 108.31 | 106.75 | 106.92 | 21,234 | +0.20(+0.19%) |
Jan 23, 2024 | 106.30 | 106.77 | 105.82 | 106.72 | 20,196 | +0.59(+0.55%) |
Jan 22, 2024 | 106.36 | 106.82 | 105.91 | 106.13 | 23,942 | +0.47(+0.44%) |
Jan 19, 2024 | 103.61 | 105.75 | 103.38 | 105.66 | 45,212 | +2.55(+2.47%) |
Jan 18, 2024 | 102.01 | 103.31 | 101.46 | 103.11 | 24,995 | +1.63(+1.61%) |
Jan 17, 2024 | 101.14 | 101.49 | 100.60 | 101.48 | 17,546 | -1.01(-0.99%) |
Jan 16, 2024 | 102.65 | 103.10 | 102.06 | 102.50 | 19,470 | -0.82(-0.79%) |
Jan 12, 2024 | 104.06 | 104.06 | 102.81 | 103.32 | 4,151 | +0.13(+0.13%) |
Jan 11, 2024 | 103.30 | 103.41 | 101.63 | 103.19 | 32,805 | -0.26(-0.25%) |
Jan 10, 2024 | 102.33 | 103.69 | 102.32 | 103.44 | 18,346 | +1.29(+1.26%) |
Jan 09, 2024 | 101.31 | 102.27 | 101.31 | 102.16 | 11,656 | -0.33(-0.32%) |
Jan 08, 2024 | 99.92 | 102.49 | 99.92 | 102.49 | 31,417 | +2.75(+2.75%) |
Jan 05, 2024 | 99.80 | 100.67 | 99.18 | 99.74 | 20,609 | +0.30(+0.31%) |
Jan 04, 2024 | 99.90 | 100.96 | 99.44 | 99.44 | 20,710 | -0.64(-0.64%) |
Jan 03, 2024 | 100.84 | 101.13 | 99.86 | 100.08 | 32,907 | -1.64(-1.61%) |
Jan 02, 2024 | 101.65 | 102.17 | 100.91 | 101.72 | 35,745 | -1.29(-1.26%) |
Dec 29, 2023 | 103.56 | 103.74 | 102.26 | 103.02 | 30,066 | -0.64(-0.62%) |
Dec 28, 2023 | 103.73 | 103.94 | 103.39 | 103.65 | 21,183 | +0.06(+0.06%) |
Dec 27, 2023 | 103.15 | 103.68 | 102.96 | 103.59 | 53,670 | +0.42(+0.41%) |
Dec 26, 2023 | 102.61 | 103.62 | 102.61 | 103.18 | 91,072 | +0.77(+0.75%) |
Dec 22, 2023 | 102.53 | 103.12 | 101.65 | 102.41 | 27,064 | +0.35(+0.34%) |
Dec 21, 2023 | 101.47 | 102.06 | 100.50 | 102.06 | 23,712 | +1.87(+1.86%) |
Dec 20, 2023 | 102.64 | 103.44 | 100.15 | 100.19 | 43,702 | -2.76(-2.68%) |
Dec 19, 2023 | 102.27 | 102.95 | 102.27 | 102.95 | 18,583 | +1.10(+1.08%) |
Dec 18, 2023 | 101.39 | 102.21 | 101.39 | 101.85 | 18,812 | +1.11(+1.11%) |
Dec 15, 2023 | 100.84 | 101.24 | 100.42 | 100.74 | 47,033 | -0.16(-0.16%) |
Dec 14, 2023 | 101.35 | 101.84 | 100.03 | 100.90 | 33,621 | +0.47(+0.47%) |
Dec 13, 2023 | 97.98 | 100.45 | 97.84 | 100.42 | 23,002 | +2.65(+2.71%) |
Dec 12, 2023 | 96.79 | 97.78 | 96.32 | 97.78 | 10,782 | +0.79(+0.81%) |
Dec 11, 2023 | 96.02 | 96.99 | 96.02 | 96.99 | 8,747 | +0.78(+0.81%) |
Dec 08, 2023 | 95.16 | 96.39 | 95.16 | 96.21 | 22,557 | +0.81(+0.85%) |
Dec 07, 2023 | 94.90 | 95.58 | 94.75 | 95.41 | 14,463 | +1.41(+1.50%) |
Dec 06, 2023 | 95.75 | 95.75 | 93.87 | 94.00 | 12,458 | -0.71(-0.75%) |
Dec 05, 2023 | 94.21 | 95.13 | 94.21 | 94.70 | 13,467 | -0.14(-0.15%) |
Dec 04, 2023 | 94.37 | 94.95 | 93.89 | 94.84 | 19,163 | -0.97(-1.02%) |