Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 121.75 | 122.78 | 120.52 | 120.61 | 847,963 | -1.14(-0.94%) |
Feb 28, 2024 | 122.28 | 123.72 | 121.64 | 121.75 | 337,246 | -1.18(-0.96%) |
Feb 27, 2024 | 122.78 | 123.53 | 122.06 | 122.93 | 364,162 | +0.78(+0.64%) |
Feb 26, 2024 | 121.89 | 122.59 | 121.32 | 122.15 | 319,983 | +0.06(+0.05%) |
Feb 23, 2024 | 120.94 | 122.55 | 120.75 | 122.09 | 359,107 | +1.72(+1.43%) |
Feb 22, 2024 | 118.84 | 120.69 | 118.31 | 120.38 | 473,896 | +1.59(+1.34%) |
Feb 21, 2024 | 117.91 | 119.67 | 117.16 | 118.79 | 686,991 | +1.61(+1.37%) |
Feb 20, 2024 | 113.15 | 117.18 | 110.06 | 117.18 | 1,250,026 | +12.33(+11.76%) |
Feb 16, 2024 | 104.55 | 106.52 | 104.53 | 104.85 | 710,362 | -0.84(-0.79%) |
Feb 15, 2024 | 105.21 | 105.82 | 104.29 | 105.69 | 300,306 | +0.86(+0.82%) |
Feb 14, 2024 | 104.69 | 105.27 | 104.02 | 104.83 | 319,359 | +1.28(+1.23%) |
Feb 13, 2024 | 102.52 | 104.26 | 101.50 | 103.55 | 393,531 | -1.72(-1.63%) |
Feb 12, 2024 | 104.61 | 106.21 | 104.32 | 105.27 | 334,449 | +0.66(+0.63%) |
Feb 09, 2024 | 104.19 | 105.15 | 103.57 | 104.61 | 303,878 | +0.24(+0.23%) |
Feb 08, 2024 | 103.82 | 104.76 | 103.12 | 104.37 | 506,693 | +1.66(+1.61%) |
Feb 07, 2024 | 101.64 | 103.22 | 101.61 | 102.72 | 250,438 | +2.16(+2.15%) |
Feb 06, 2024 | 100.10 | 100.87 | 100.10 | 100.55 | 171,826 | +0.11(+0.11%) |
Feb 05, 2024 | 101.03 | 101.19 | 99.40 | 100.44 | 243,849 | -1.60(-1.57%) |
Feb 02, 2024 | 100.90 | 103.20 | 100.32 | 102.04 | 264,357 | +0.02(+0.02%) |
Feb 01, 2024 | 99.69 | 102.02 | 99.08 | 102.02 | 233,783 | +3.03(+3.06%) |
Jan 31, 2024 | 100.03 | 101.38 | 98.88 | 98.98 | 261,962 | -1.50(-1.49%) |
Jan 30, 2024 | 99.61 | 100.85 | 99.40 | 100.48 | 200,238 | +0.46(+0.46%) |
Jan 29, 2024 | 98.25 | 100.19 | 98.25 | 100.02 | 338,834 | +1.55(+1.57%) |
Jan 26, 2024 | 98.22 | 98.62 | 97.55 | 98.48 | 217,608 | +0.54(+0.55%) |
Jan 25, 2024 | 97.51 | 98.07 | 97.25 | 97.94 | 228,578 | +1.41(+1.46%) |
Jan 24, 2024 | 98.71 | 98.71 | 96.47 | 96.53 | 162,690 | -1.52(-1.55%) |
Jan 23, 2024 | 100.27 | 101.46 | 97.95 | 98.05 | 236,451 | -2.36(-2.35%) |
Jan 22, 2024 | 100.12 | 101.06 | 100.08 | 100.41 | 256,813 | +1.15(+1.16%) |
Jan 19, 2024 | 98.54 | 99.32 | 97.43 | 99.26 | 253,561 | +0.86(+0.87%) |
Jan 18, 2024 | 98.34 | 98.59 | 97.39 | 98.41 | 285,166 | +0.75(+0.77%) |
Jan 17, 2024 | 97.80 | 98.90 | 97.64 | 97.66 | 260,781 | -0.74(-0.75%) |
Jan 16, 2024 | 97.78 | 98.59 | 97.40 | 98.40 | 260,762 | +0.03(+0.03%) |
Jan 12, 2024 | 99.84 | 99.84 | 97.91 | 98.37 | 338,155 | -1.03(-1.03%) |
Jan 11, 2024 | 99.54 | 100.20 | 98.99 | 99.39 | 410,062 | -0.83(-0.83%) |
Jan 10, 2024 | 99.77 | 100.58 | 99.29 | 100.22 | 313,644 | +1.30(+1.31%) |
Jan 09, 2024 | 97.47 | 99.50 | 97.28 | 98.92 | 372,353 | +0.62(+0.63%) |
Jan 08, 2024 | 97.54 | 98.66 | 97.37 | 98.31 | 444,337 | +0.90(+0.92%) |
Jan 05, 2024 | 95.33 | 97.64 | 95.02 | 97.41 | 387,913 | +2.01(+2.10%) |
Jan 04, 2024 | 95.44 | 96.25 | 95.33 | 95.40 | 578,236 | +0.17(+0.18%) |
Jan 03, 2024 | 96.49 | 97.10 | 95.07 | 95.23 | 380,129 | -2.13(-2.18%) |
Jan 02, 2024 | 96.96 | 98.14 | 96.82 | 97.36 | 278,325 | -0.74(-0.75%) |
Dec 29, 2023 | 98.62 | 99.31 | 98.05 | 98.10 | 271,160 | -0.93(-0.94%) |
Dec 28, 2023 | 99.06 | 99.14 | 98.39 | 99.02 | 304,739 | +0.00(+0.00%) |
Dec 27, 2023 | 99.03 | 99.52 | 98.77 | 99.02 | 198,932 | +0.28(+0.28%) |
Dec 26, 2023 | 98.72 | 99.38 | 98.67 | 98.75 | 259,952 | -0.08(-0.08%) |
Dec 22, 2023 | 98.84 | 99.04 | 98.09 | 98.82 | 309,180 | +0.51(+0.52%) |
Dec 21, 2023 | 98.14 | 98.35 | 97.36 | 98.32 | 266,425 | +1.16(+1.19%) |
Dec 20, 2023 | 97.65 | 98.94 | 97.13 | 97.16 | 506,731 | -0.94(-0.96%) |
Dec 19, 2023 | 97.61 | 98.10 | 96.09 | 98.10 | 449,813 | +1.13(+1.16%) |
Dec 18, 2023 | 98.14 | 98.49 | 96.82 | 96.97 | 658,023 | -1.73(-1.75%) |
Dec 15, 2023 | 97.20 | 99.25 | 97.20 | 98.70 | 8,434,533 | +0.94(+0.96%) |
Dec 14, 2023 | 96.22 | 98.80 | 95.88 | 97.76 | 788,225 | +3.12(+3.30%) |
Dec 13, 2023 | 94.41 | 95.91 | 93.01 | 94.63 | 859,889 | +0.25(+0.26%) |
Dec 12, 2023 | 93.03 | 94.89 | 92.73 | 94.39 | 609,634 | +1.36(+1.46%) |
Dec 11, 2023 | 92.25 | 93.20 | 92.08 | 93.03 | 565,435 | +0.98(+1.06%) |
Dec 08, 2023 | 91.86 | 93.41 | 91.85 | 92.05 | 579,741 | +0.45(+0.49%) |
Dec 07, 2023 | 90.85 | 91.84 | 90.72 | 91.60 | 540,729 | +0.80(+0.88%) |
Dec 06, 2023 | 90.74 | 91.87 | 90.74 | 90.80 | 660,159 | +0.88(+0.98%) |
Dec 05, 2023 | 91.00 | 91.39 | 89.81 | 89.93 | 805,532 | -1.33(-1.45%) |
Dec 04, 2023 | 90.85 | 91.68 | 89.67 | 91.25 | 2,048,634 | +4.74(+5.48%) |