Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 131.63 | 132.57 | 129.46 | 132.57 | 1,418 | +1.66(+1.27%) |
Feb 28, 2024 | 131.41 | 131.41 | 130.91 | 130.91 | 47 | +0.12(+0.09%) |
Feb 27, 2024 | 130.25 | 133.96 | 130.25 | 130.79 | 795 | -3.16(-2.36%) |
Feb 23, 2024 | 133.95 | 775 | +4.40(+3.40%) | |||
Feb 22, 2024 | 129.56 | 129.88 | 129.55 | 129.55 | 1,631 | +1.66(+1.30%) |
Feb 21, 2024 | 128.90 | 128.90 | 127.45 | 127.89 | 52 | +2.69(+2.15%) |
Feb 16, 2024 | 125.20 | 0 | +0.42(+0.34%) | |||
Feb 15, 2024 | 121.70 | 124.78 | 121.70 | 124.78 | 200 | +4.06(+3.36%) |
Feb 14, 2024 | 120.72 | 120.72 | 120.72 | 120.72 | 49 | -1.45(-1.19%) |
Feb 13, 2024 | 122.92 | 122.92 | 119.15 | 122.17 | 3,328 | -1.09(-0.88%) |
Feb 12, 2024 | 126.59 | 126.59 | 123.26 | 123.26 | 545 | -5.07(-3.95%) |
Feb 09, 2024 | 125.18 | 128.33 | 125.18 | 128.33 | 1,325 | +4.64(+3.75%) |
Feb 08, 2024 | 123.00 | 126.54 | 122.10 | 123.69 | 10,043 | +4.78(+4.02%) |
Feb 07, 2024 | 118.91 | 118.91 | 118.91 | 118.91 | 845 | -3.09(-2.53%) |
Feb 05, 2024 | 122.00 | 298 | +1.05(+0.87%) | |||
Feb 02, 2024 | 126.00 | 126.00 | 120.95 | 120.95 | 359 | -3.85(-3.08%) |
Feb 01, 2024 | 124.38 | 124.80 | 123.66 | 124.80 | 17,746 | +8.02(+6.87%) |
Jan 31, 2024 | 119.27 | 121.60 | 116.78 | 116.78 | 104 | -0.83(-0.70%) |
Jan 30, 2024 | 118.80 | 118.80 | 117.61 | 117.61 | 203 | -0.98(-0.83%) |
Jan 29, 2024 | 113.88 | 118.84 | 113.88 | 118.59 | 1,100 | +3.30(+2.86%) |
Jan 25, 2024 | 115.29 | 90 | -1.76(-1.50%) | |||
Jan 24, 2024 | 119.35 | 119.35 | 117.05 | 117.05 | 49 | -2.32(-1.94%) |
Jan 23, 2024 | 117.80 | 119.37 | 117.00 | 119.37 | 561 | +1.07(+0.90%) |
Jan 22, 2024 | 116.00 | 118.30 | 116.00 | 118.30 | 283 | +3.95(+3.45%) |
Jan 19, 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 100 | +2.02(+1.80%) |
Jan 18, 2024 | 114.64 | 114.64 | 112.33 | 112.33 | 1,260 | -0.67(-0.59%) |
Jan 17, 2024 | 110.00 | 113.00 | 108.45 | 113.00 | 239 | +0.11(+0.10%) |
Jan 16, 2024 | 108.50 | 112.89 | 108.50 | 112.89 | 292 | +0.83(+0.74%) |
Jan 12, 2024 | 112.58 | 114.72 | 110.69 | 112.06 | 974 | -0.63(-0.56%) |
Jan 11, 2024 | 112.69 | 112.69 | 110.15 | 112.69 | 121 | +0.11(+0.10%) |
Jan 10, 2024 | 112.27 | 114.39 | 112.27 | 112.58 | 5,012 | -2.39(-2.08%) |
Jan 09, 2024 | 116.00 | 117.09 | 114.50 | 114.97 | 116 | +1.52(+1.34%) |
Jan 08, 2024 | 109.50 | 117.40 | 109.50 | 113.45 | 456 | -0.37(-0.33%) |
Jan 05, 2024 | 113.75 | 114.50 | 113.25 | 113.82 | 663 | -2.93(-2.51%) |
Jan 04, 2024 | 115.56 | 116.75 | 115.00 | 116.75 | 654 | -0.38(-0.32%) |
Jan 03, 2024 | 117.00 | 117.76 | 116.73 | 117.12 | 457 | +0.12(+0.11%) |
Jan 02, 2024 | 120.00 | 121.95 | 117.00 | 117.00 | 6,811 | -4.45(-3.67%) |
Dec 29, 2023 | 120.00 | 123.10 | 119.64 | 121.45 | 3,086 | +2.55(+2.15%) |
Dec 28, 2023 | 121.00 | 121.00 | 118.90 | 118.90 | 66 | -2.00(-1.65%) |
Dec 27, 2023 | 120.09 | 120.93 | 117.15 | 120.90 | 10,764 | +2.75(+2.33%) |
Dec 26, 2023 | 119.50 | 119.50 | 117.20 | 118.15 | 172 | -0.32(-0.27%) |
Dec 22, 2023 | 120.07 | 120.09 | 118.47 | 118.47 | 251 | -1.37(-1.14%) |
Dec 21, 2023 | 119.00 | 120.09 | 118.73 | 119.84 | 2,450 | +1.99(+1.69%) |
Dec 20, 2023 | 120.09 | 120.09 | 117.85 | 117.85 | 816 | +0.56(+0.48%) |
Dec 19, 2023 | 118.49 | 118.55 | 117.29 | 117.29 | 372 | +2.59(+2.26%) |
Dec 18, 2023 | 115.60 | 117.10 | 114.70 | 114.70 | 1,023 | +0.00(+0.00%) |
Dec 15, 2023 | 117.00 | 117.15 | 114.70 | 114.70 | 210 | -1.66(-1.43%) |
Dec 14, 2023 | 116.31 | 116.56 | 114.72 | 116.36 | 922 | +3.74(+3.32%) |
Dec 13, 2023 | 112.62 | 112.62 | 111.39 | 112.62 | 273 | +1.81(+1.63%) |
Dec 12, 2023 | 110.75 | 112.26 | 110.75 | 110.81 | 104 | +0.26(+0.24%) |
Dec 11, 2023 | 110.95 | 111.00 | 109.45 | 110.55 | 376 | +0.45(+0.41%) |
Dec 08, 2023 | 110.41 | 110.41 | 109.60 | 110.10 | 1,421 | +3.71(+3.48%) |
Dec 07, 2023 | 107.20 | 107.20 | 105.50 | 106.39 | 1,377 | -1.61(-1.49%) |
Dec 06, 2023 | 108.84 | 108.98 | 107.55 | 108.00 | 560 | -0.98(-0.90%) |
Dec 05, 2023 | 107.00 | 108.98 | 106.29 | 108.98 | 264 | +1.98(+1.85%) |
Dec 04, 2023 | 107.80 | 108.20 | 106.83 | 107.00 | 817 | +1.54(+1.46%) |