Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 107.57 | 107.57 | 106.40 | 106.58 | 20,732 | -0.40(-0.37%) |
Feb 28, 2024 | 107.80 | 107.80 | 106.89 | 106.97 | 22,316 | -1.08(-1.00%) |
Feb 27, 2024 | 107.92 | 108.24 | 107.50 | 108.05 | 27,484 | +0.05(+0.05%) |
Feb 26, 2024 | 108.08 | 108.69 | 107.93 | 108.00 | 20,109 | -0.39(-0.36%) |
Feb 23, 2024 | 107.28 | 108.40 | 107.28 | 108.39 | 36,289 | +1.58(+1.48%) |
Feb 22, 2024 | 106.17 | 107.02 | 105.96 | 106.81 | 35,037 | +0.95(+0.90%) |
Feb 21, 2024 | 105.60 | 105.86 | 105.10 | 105.86 | 28,123 | +0.29(+0.28%) |
Feb 20, 2024 | 105.38 | 105.94 | 105.26 | 105.57 | 45,737 | -0.15(-0.15%) |
Feb 16, 2024 | 105.33 | 106.66 | 105.33 | 105.72 | 31,145 | -0.03(-0.03%) |
Feb 15, 2024 | 104.93 | 106.16 | 104.93 | 105.76 | 107,190 | +1.16(+1.11%) |
Feb 14, 2024 | 103.95 | 104.69 | 103.87 | 104.60 | 23,837 | +0.99(+0.95%) |
Feb 13, 2024 | 103.81 | 104.48 | 102.91 | 103.61 | 36,452 | -1.59(-1.51%) |
Feb 12, 2024 | 104.02 | 105.20 | 104.02 | 105.20 | 20,779 | +0.99(+0.95%) |
Feb 09, 2024 | 103.99 | 104.31 | 103.74 | 104.21 | 28,240 | +0.37(+0.36%) |
Feb 08, 2024 | 103.57 | 103.89 | 102.90 | 103.84 | 38,822 | +0.17(+0.16%) |
Feb 07, 2024 | 104.36 | 104.39 | 103.67 | 103.67 | 24,450 | -0.58(-0.56%) |
Feb 06, 2024 | 102.85 | 104.38 | 102.85 | 104.25 | 30,033 | +1.79(+1.75%) |
Feb 05, 2024 | 102.46 | 102.90 | 102.07 | 102.46 | 25,506 | -0.29(-0.28%) |
Feb 02, 2024 | 103.01 | 103.23 | 102.16 | 102.75 | 31,463 | -0.62(-0.60%) |
Feb 01, 2024 | 102.54 | 103.56 | 102.02 | 103.37 | 52,404 | +1.09(+1.06%) |
Jan 31, 2024 | 103.43 | 103.85 | 102.28 | 102.28 | 22,181 | -1.00(-0.96%) |
Jan 30, 2024 | 103.65 | 103.83 | 103.12 | 103.27 | 28,707 | -0.43(-0.42%) |
Jan 29, 2024 | 102.89 | 103.73 | 102.58 | 103.71 | 25,848 | +0.82(+0.80%) |
Jan 26, 2024 | 102.94 | 103.38 | 102.83 | 102.89 | 37,239 | +0.35(+0.34%) |
Jan 25, 2024 | 102.59 | 102.92 | 101.77 | 102.54 | 37,157 | +0.18(+0.17%) |
Jan 24, 2024 | 104.00 | 104.00 | 102.31 | 102.36 | 43,965 | -0.92(-0.89%) |
Jan 23, 2024 | 103.84 | 103.95 | 102.76 | 103.28 | 28,538 | -0.40(-0.39%) |
Jan 22, 2024 | 103.30 | 104.19 | 103.30 | 103.68 | 25,123 | +0.71(+0.69%) |
Jan 19, 2024 | 103.17 | 103.18 | 102.27 | 102.97 | 78,898 | +0.04(+0.04%) |
Jan 18, 2024 | 102.35 | 102.98 | 101.73 | 102.93 | 30,058 | +0.32(+0.31%) |
Jan 17, 2024 | 102.91 | 103.31 | 102.13 | 102.61 | 33,753 | -0.65(-0.63%) |
Jan 16, 2024 | 103.52 | 103.52 | 102.87 | 103.26 | 76,326 | -0.67(-0.64%) |
Jan 12, 2024 | 104.55 | 105.07 | 103.78 | 103.93 | 30,908 | -0.34(-0.33%) |
Jan 11, 2024 | 104.68 | 104.68 | 103.52 | 104.27 | 34,886 | -0.49(-0.47%) |
Jan 10, 2024 | 105.08 | 105.08 | 104.06 | 104.77 | 33,400 | -0.43(-0.41%) |
Jan 09, 2024 | 104.75 | 105.90 | 104.75 | 105.20 | 56,102 | -0.12(-0.11%) |
Jan 08, 2024 | 103.80 | 105.37 | 103.56 | 105.32 | 46,474 | +1.26(+1.21%) |
Jan 05, 2024 | 103.32 | 104.43 | 103.18 | 104.06 | 37,678 | +0.47(+0.45%) |
Jan 04, 2024 | 103.41 | 103.96 | 103.35 | 103.59 | 21,984 | +0.32(+0.31%) |
Jan 03, 2024 | 104.66 | 104.66 | 103.22 | 103.27 | 60,440 | -1.65(-1.57%) |
Jan 02, 2024 | 103.02 | 105.44 | 103.02 | 104.92 | 60,566 | +1.47(+1.42%) |
Dec 29, 2023 | 103.77 | 103.80 | 103.10 | 103.45 | 45,028 | -0.34(-0.32%) |
Dec 28, 2023 | 103.46 | 104.12 | 103.46 | 103.79 | 60,711 | +0.19(+0.18%) |
Dec 27, 2023 | 103.45 | 103.73 | 103.34 | 103.60 | 34,203 | +0.15(+0.15%) |
Dec 26, 2023 | 102.87 | 103.77 | 102.71 | 103.45 | 75,573 | +0.58(+0.56%) |
Dec 22, 2023 | 102.41 | 103.26 | 102.41 | 102.87 | 27,415 | +0.80(+0.78%) |
Dec 21, 2023 | 101.08 | 102.19 | 101.08 | 102.07 | 27,450 | +1.77(+1.76%) |
Dec 20, 2023 | 102.16 | 102.27 | 100.30 | 100.30 | 40,952 | -2.14(-2.09%) |
Dec 19, 2023 | 101.37 | 102.45 | 101.33 | 102.45 | 37,306 | +1.33(+1.31%) |
Dec 18, 2023 | 101.65 | 101.65 | 100.88 | 101.12 | 40,914 | +0.12(+0.12%) |
Dec 15, 2023 | 102.19 | 102.19 | 100.85 | 101.00 | 41,160 | -1.28(-1.25%) |
Dec 14, 2023 | 102.33 | 103.10 | 101.88 | 102.28 | 65,863 | +0.56(+0.55%) |
Dec 13, 2023 | 99.19 | 101.75 | 99.12 | 101.72 | 52,010 | +2.51(+2.53%) |
Dec 12, 2023 | 98.45 | 99.40 | 98.00 | 99.21 | 32,167 | +0.93(+0.94%) |
Dec 11, 2023 | 97.54 | 98.28 | 97.54 | 98.28 | 56,132 | +0.97(+0.99%) |
Dec 08, 2023 | 97.12 | 97.55 | 96.76 | 97.31 | 32,161 | +0.10(+0.10%) |
Dec 07, 2023 | 96.85 | 97.29 | 96.58 | 97.21 | 61,730 | +0.18(+0.19%) |
Dec 06, 2023 | 97.25 | 97.67 | 96.73 | 97.03 | 44,384 | +0.09(+0.09%) |
Dec 05, 2023 | 97.40 | 97.43 | 96.74 | 96.94 | 33,023 | -0.78(-0.80%) |
Dec 04, 2023 | 97.08 | 97.87 | 97.03 | 97.72 | 32,067 | +0.45(+0.46%) |