Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 107.97 | 112.38 | 105.71 | 106.85 | 3,847,303 | -4.32(-3.88%) |
Feb 28, 2024 | 112.52 | 112.64 | 110.89 | 111.17 | 1,675,326 | -0.85(-0.76%) |
Feb 27, 2024 | 110.79 | 113.36 | 110.09 | 112.02 | 2,140,776 | +5.60(+5.27%) |
Feb 26, 2024 | 107.23 | 107.41 | 105.96 | 106.41 | 1,025,466 | -1.16(-1.08%) |
Feb 23, 2024 | 107.64 | 108.41 | 106.45 | 107.57 | 722,539 | -0.19(-0.17%) |
Feb 22, 2024 | 106.70 | 108.34 | 106.13 | 107.76 | 1,172,539 | +1.93(+1.82%) |
Feb 21, 2024 | 108.15 | 108.15 | 105.23 | 105.83 | 2,552,902 | -0.74(-0.70%) |
Feb 20, 2024 | 107.01 | 108.14 | 105.74 | 106.57 | 1,635,787 | -0.12(-0.11%) |
Feb 16, 2024 | 108.52 | 108.81 | 106.68 | 106.69 | 777,322 | -0.03(-0.03%) |
Feb 15, 2024 | 106.51 | 107.07 | 105.71 | 106.72 | 932,982 | +0.22(+0.20%) |
Feb 14, 2024 | 105.43 | 106.55 | 104.84 | 106.50 | 753,319 | +2.96(+2.86%) |
Feb 13, 2024 | 105.51 | 105.64 | 103.17 | 103.54 | 1,065,682 | -3.44(-3.21%) |
Feb 12, 2024 | 106.33 | 107.69 | 106.26 | 106.98 | 1,418,524 | +1.42(+1.34%) |
Feb 09, 2024 | 105.02 | 105.73 | 103.13 | 105.56 | 617,972 | +1.91(+1.84%) |
Feb 08, 2024 | 104.76 | 104.98 | 103.31 | 103.65 | 1,114,275 | -1.63(-1.55%) |
Feb 07, 2024 | 102.95 | 105.35 | 102.87 | 105.29 | 1,040,434 | -1.02(-0.95%) |
Feb 06, 2024 | 104.25 | 106.54 | 103.24 | 106.30 | 2,525,483 | +6.63(+6.65%) |
Feb 05, 2024 | 99.42 | 100.24 | 99.18 | 99.67 | 1,322,987 | +1.82(+1.86%) |
Feb 02, 2024 | 97.99 | 98.87 | 97.21 | 97.85 | 1,190,235 | -2.05(-2.05%) |
Feb 01, 2024 | 99.30 | 100.75 | 99.15 | 99.90 | 1,291,385 | +3.23(+3.34%) |
Jan 31, 2024 | 95.94 | 97.68 | 95.80 | 96.67 | 1,358,219 | +0.08(+0.08%) |
Jan 30, 2024 | 95.38 | 97.58 | 95.38 | 96.59 | 1,440,186 | -1.71(-1.74%) |
Jan 29, 2024 | 101.31 | 101.37 | 97.28 | 98.31 | 2,328,856 | -2.94(-2.90%) |
Jan 26, 2024 | 101.19 | 101.56 | 100.02 | 101.25 | 1,350,474 | -1.23(-1.20%) |
Jan 25, 2024 | 100.99 | 102.60 | 100.19 | 102.47 | 2,693,058 | +3.25(+3.27%) |
Jan 24, 2024 | 100.64 | 101.65 | 98.51 | 99.23 | 3,338,609 | +2.16(+2.22%) |
Jan 23, 2024 | 95.57 | 97.47 | 95.40 | 97.07 | 3,686,552 | +7.07(+7.85%) |
Jan 22, 2024 | 87.27 | 90.39 | 87.21 | 90.00 | 2,760,092 | -0.79(-0.87%) |
Jan 19, 2024 | 88.56 | 90.91 | 87.78 | 90.79 | 3,378,425 | +2.24(+2.53%) |
Jan 18, 2024 | 87.66 | 88.78 | 86.97 | 88.55 | 2,345,484 | +1.06(+1.21%) |
Jan 17, 2024 | 85.15 | 87.51 | 84.94 | 87.49 | 3,373,015 | -1.17(-1.32%) |
Jan 16, 2024 | 88.64 | 90.84 | 88.39 | 88.66 | 2,919,140 | -1.50(-1.66%) |
Jan 12, 2024 | 88.89 | 90.30 | 88.89 | 90.16 | 1,145,405 | +0.63(+0.71%) |
Jan 11, 2024 | 89.11 | 89.90 | 88.51 | 89.52 | 1,625,524 | +1.45(+1.64%) |
Jan 10, 2024 | 88.81 | 89.25 | 88.05 | 88.08 | 1,263,204 | -0.48(-0.54%) |
Jan 09, 2024 | 88.78 | 88.88 | 88.02 | 88.55 | 1,618,942 | -0.66(-0.74%) |
Jan 08, 2024 | 87.89 | 89.63 | 87.20 | 89.22 | 2,848,038 | -1.07(-1.18%) |
Jan 05, 2024 | 92.77 | 92.78 | 90.28 | 90.29 | 3,179,694 | -4.63(-4.88%) |
Jan 04, 2024 | 93.58 | 95.38 | 92.98 | 94.92 | 2,132,638 | -0.34(-0.35%) |
Jan 03, 2024 | 92.69 | 95.58 | 91.60 | 95.26 | 3,187,893 | +3.70(+4.04%) |
Jan 02, 2024 | 91.09 | 92.04 | 90.50 | 91.55 | 3,129,385 | -0.68(-0.74%) |
Dec 29, 2023 | 91.04 | 93.20 | 90.36 | 92.24 | 5,141,360 | +3.82(+4.32%) |
Dec 28, 2023 | 89.05 | 90.32 | 88.27 | 88.41 | 3,401,792 | +1.65(+1.91%) |
Dec 27, 2023 | 87.64 | 88.58 | 86.25 | 86.76 | 7,563,194 | -4.52(-4.96%) |
Dec 26, 2023 | 91.29 | 93.52 | 90.26 | 91.29 | 8,144,190 | +4.52(+5.21%) |
Dec 22, 2023 | 81.19 | 89.56 | 80.49 | 86.77 | 21,430,138 | -16.61(-16.07%) |
Dec 21, 2023 | 102.58 | 103.39 | 101.66 | 103.38 | 1,176,579 | +2.33(+2.30%) |
Dec 20, 2023 | 102.14 | 102.87 | 101.00 | 101.05 | 1,297,661 | -1.15(-1.12%) |
Dec 19, 2023 | 102.34 | 103.82 | 102.04 | 102.20 | 1,174,167 | +0.31(+0.30%) |
Dec 18, 2023 | 101.56 | 102.01 | 100.79 | 101.89 | 1,078,789 | +0.02(+0.02%) |
Dec 15, 2023 | 103.74 | 103.74 | 101.69 | 101.87 | 2,004,025 | -1.53(-1.48%) |
Dec 14, 2023 | 104.15 | 104.17 | 102.50 | 103.41 | 1,896,160 | -2.47(-2.33%) |
Dec 13, 2023 | 106.43 | 106.92 | 104.31 | 105.87 | 1,247,403 | +0.26(+0.24%) |
Dec 12, 2023 | 104.83 | 105.74 | 104.06 | 105.61 | 898,253 | +1.63(+1.57%) |
Dec 11, 2023 | 103.76 | 104.62 | 103.53 | 103.98 | 1,758,009 | +0.47(+0.46%) |
Dec 08, 2023 | 103.76 | 104.21 | 103.09 | 103.50 | 1,112,132 | -0.22(-0.21%) |
Dec 07, 2023 | 103.85 | 104.08 | 103.14 | 103.72 | 2,042,088 | +2.18(+2.14%) |
Dec 06, 2023 | 103.93 | 104.36 | 101.43 | 101.54 | 1,533,674 | -0.17(-0.17%) |
Dec 05, 2023 | 100.18 | 102.39 | 99.69 | 101.71 | 2,614,878 | -1.44(-1.39%) |
Dec 04, 2023 | 105.64 | 105.64 | 102.85 | 103.15 | 2,010,961 | -5.15(-4.75%) |