Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 109.99 | 110.23 | 109.99 | 110.23 | 11,119 | +0.94(+0.86%) |
Feb 28, 2024 | 109.52 | 109.52 | 109.29 | 109.29 | 581 | -0.15(-0.14%) |
Feb 27, 2024 | 109.52 | 109.52 | 109.44 | 109.44 | 458 | +0.27(+0.25%) |
Feb 26, 2024 | 109.24 | 109.24 | 109.17 | 109.17 | 8,120 | +0.04(+0.04%) |
Feb 23, 2024 | 109.12 | 109.12 | 109.12 | 109.12 | 224 | +0.37(+0.34%) |
Feb 22, 2024 | 108.67 | 108.75 | 108.67 | 108.75 | 382 | +1.63(+1.52%) |
Feb 21, 2024 | 106.90 | 107.12 | 106.84 | 107.12 | 2,496 | +0.28(+0.26%) |
Feb 20, 2024 | 106.84 | 106.84 | 106.84 | 106.84 | 580 | -0.67(-0.62%) |
Feb 16, 2024 | 107.61 | 107.98 | 107.51 | 107.51 | 1,650 | -0.56(-0.52%) |
Feb 15, 2024 | 108.06 | 108.08 | 108.00 | 108.08 | 606 | +1.24(+1.16%) |
Feb 14, 2024 | 106.84 | 106.84 | 106.84 | 106.84 | 412 | +1.21(+1.15%) |
Feb 13, 2024 | 105.73 | 106.16 | 105.63 | 105.63 | 1,511 | -2.03(-1.89%) |
Feb 12, 2024 | 107.64 | 108.04 | 107.58 | 107.66 | 3,104 | +0.55(+0.52%) |
Feb 09, 2024 | 106.95 | 107.11 | 106.95 | 107.11 | 362 | +0.45(+0.42%) |
Feb 08, 2024 | 106.66 | 106.66 | 106.66 | 106.66 | 85 | +0.78(+0.74%) |
Feb 07, 2024 | 105.88 | 105.88 | 105.88 | 105.88 | 53 | +0.76(+0.72%) |
Feb 06, 2024 | 105.24 | 105.24 | 104.97 | 105.12 | 1,235 | +0.31(+0.29%) |
Feb 05, 2024 | 104.81 | 104.81 | 104.81 | 104.81 | 293 | -0.72(-0.68%) |
Feb 02, 2024 | 105.53 | 105.53 | 105.53 | 105.53 | 100 | +0.32(+0.31%) |
Feb 01, 2024 | 104.87 | 105.20 | 104.87 | 105.20 | 381 | +1.05(+1.01%) |
Jan 31, 2024 | 104.15 | 104.15 | 104.15 | 104.15 | 56 | -1.49(-1.41%) |
Jan 30, 2024 | 105.64 | 105.64 | 105.64 | 105.64 | 70 | +0.32(+0.30%) |
Jan 29, 2024 | 105.33 | 105.33 | 105.33 | 105.33 | 104 | +0.72(+0.69%) |
Jan 26, 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 100 | +0.06(+0.06%) |
Jan 25, 2024 | 104.28 | 104.54 | 104.28 | 104.54 | 598 | +0.85(+0.82%) |
Jan 24, 2024 | 103.69 | 103.69 | 103.69 | 103.69 | 148 | -0.53(-0.51%) |
Jan 23, 2024 | 104.53 | 104.68 | 103.92 | 104.22 | 242,064 | -0.29(-0.28%) |
Jan 22, 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 182 | +0.96(+0.93%) |
Jan 19, 2024 | 103.54 | 103.54 | 103.54 | 103.54 | 100 | +0.91(+0.89%) |
Jan 18, 2024 | 102.63 | 102.63 | 102.63 | 102.63 | 133 | +0.81(+0.79%) |
Jan 17, 2024 | 101.83 | 101.83 | 101.83 | 101.83 | 16 | -0.71(-0.70%) |
Jan 16, 2024 | 102.54 | 102.54 | 102.54 | 102.54 | 21 | -0.63(-0.61%) |
Jan 12, 2024 | 103.06 | 103.17 | 103.06 | 103.17 | 264 | -0.15(-0.15%) |
Jan 11, 2024 | 103.08 | 103.32 | 103.08 | 103.32 | 361 | +0.13(+0.13%) |
Jan 10, 2024 | 103.11 | 103.19 | 103.11 | 103.19 | 329 | +0.20(+0.20%) |
Jan 09, 2024 | 102.99 | 102.99 | 102.99 | 102.99 | 60 | -0.45(-0.44%) |
Jan 08, 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 76 | +1.32(+1.29%) |
Jan 05, 2024 | 102.50 | 102.50 | 102.12 | 102.12 | 428 | +0.35(+0.35%) |
Jan 04, 2024 | 101.96 | 101.96 | 101.77 | 101.77 | 432 | -0.38(-0.37%) |
Jan 03, 2024 | 102.36 | 102.73 | 102.15 | 102.15 | 7,674 | -1.43(-1.38%) |
Jan 02, 2024 | 104.27 | 104.27 | 103.36 | 103.58 | 3,288 | -0.62(-0.59%) |
Dec 29, 2023 | 104.20 | 104.20 | 104.20 | 104.20 | 404 | -0.51(-0.48%) |
Dec 28, 2023 | 104.74 | 104.84 | 104.70 | 104.70 | 724 | -0.04(-0.04%) |
Dec 27, 2023 | 105.01 | 105.01 | 104.75 | 104.75 | 264 | -0.05(-0.05%) |
Dec 26, 2023 | 104.84 | 104.84 | 104.80 | 104.80 | 266 | +0.63(+0.61%) |
Dec 22, 2023 | 104.22 | 104.37 | 104.17 | 104.17 | 879 | +0.32(+0.30%) |
Dec 21, 2023 | 103.36 | 103.85 | 103.36 | 103.85 | 388 | +1.25(+1.22%) |
Dec 20, 2023 | 104.27 | 104.27 | 102.59 | 102.60 | 2,622 | -1.61(-1.54%) |
Dec 19, 2023 | 103.33 | 104.21 | 103.33 | 104.20 | 1,256 | +0.87(+0.84%) |
Dec 18, 2023 | 103.92 | 103.92 | 103.34 | 103.34 | 763 | +0.21(+0.21%) |
Dec 15, 2023 | 103.32 | 103.32 | 102.87 | 103.12 | 906 | -0.53(-0.51%) |
Dec 14, 2023 | 103.36 | 103.66 | 103.36 | 103.66 | 989 | +1.85(+1.82%) |
Dec 13, 2023 | 100.06 | 101.80 | 100.06 | 101.80 | 162 | +1.70(+1.70%) |
Dec 12, 2023 | 100.10 | 100.10 | 100.10 | 100.10 | 61 | +0.16(+0.16%) |
Dec 11, 2023 | 99.93 | 99.94 | 99.93 | 99.94 | 458 | +1.01(+1.02%) |
Dec 08, 2023 | 98.59 | 98.93 | 98.59 | 98.93 | 141 | +0.47(+0.48%) |
Dec 07, 2023 | 98.21 | 98.45 | 98.21 | 98.45 | 2,025 | +0.54(+0.55%) |
Dec 06, 2023 | 97.91 | 97.91 | 97.91 | 97.91 | 94 | -0.16(-0.16%) |
Dec 05, 2023 | 97.99 | 98.07 | 97.99 | 98.07 | 153 | -0.96(-0.97%) |
Dec 04, 2023 | 99.04 | 99.04 | 99.04 | 99.04 | 267 | +0.03(+0.03%) |