Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 104.89 | 105.05 | 104.55 | 104.67 | 271,821 | +0.07(+0.07%) |
Feb 28, 2024 | 104.61 | 104.87 | 104.31 | 104.60 | 1,334,899 | -0.05(-0.05%) |
Feb 27, 2024 | 104.55 | 104.66 | 104.21 | 104.65 | 296,198 | +0.18(+0.17%) |
Feb 26, 2024 | 105.09 | 105.20 | 104.44 | 104.47 | 424,038 | -0.71(-0.68%) |
Feb 23, 2024 | 104.96 | 105.52 | 104.68 | 105.19 | 309,479 | +0.19(+0.18%) |
Feb 22, 2024 | 104.32 | 105.17 | 104.11 | 105.00 | 425,549 | +0.30(+0.28%) |
Feb 21, 2024 | 103.97 | 104.72 | 103.79 | 104.70 | 301,383 | +0.84(+0.81%) |
Feb 20, 2024 | 103.86 | 104.53 | 103.56 | 103.86 | 370,247 | -0.01(-0.01%) |
Feb 16, 2024 | 103.71 | 104.32 | 103.34 | 103.86 | 858,672 | -0.05(-0.05%) |
Feb 15, 2024 | 102.32 | 103.95 | 102.32 | 103.92 | 871,052 | +1.60(+1.56%) |
Feb 14, 2024 | 102.48 | 102.61 | 101.79 | 102.32 | 434,590 | +0.10(+0.10%) |
Feb 13, 2024 | 102.98 | 103.33 | 101.52 | 102.22 | 589,583 | -1.06(-1.03%) |
Feb 12, 2024 | 102.48 | 103.38 | 102.43 | 103.28 | 364,230 | +0.94(+0.92%) |
Feb 09, 2024 | 102.84 | 102.98 | 102.12 | 102.34 | 570,345 | -0.61(-0.59%) |
Feb 08, 2024 | 102.70 | 102.99 | 102.47 | 102.94 | 904,982 | +0.00(+0.00%) |
Feb 07, 2024 | 103.31 | 103.39 | 102.71 | 102.94 | 511,131 | -0.18(-0.17%) |
Feb 06, 2024 | 102.78 | 103.35 | 102.58 | 103.12 | 500,037 | +0.56(+0.54%) |
Feb 05, 2024 | 103.12 | 103.12 | 102.44 | 102.56 | 527,202 | -0.86(-0.84%) |
Feb 02, 2024 | 103.69 | 103.98 | 103.01 | 103.43 | 814,994 | -0.26(-0.25%) |
Feb 01, 2024 | 103.08 | 103.70 | 102.71 | 103.69 | 565,539 | +0.89(+0.87%) |
Jan 31, 2024 | 103.99 | 104.04 | 102.75 | 102.79 | 761,300 | -1.07(-1.03%) |
Jan 30, 2024 | 103.18 | 103.89 | 103.03 | 103.86 | 341,328 | +0.41(+0.39%) |
Jan 29, 2024 | 103.18 | 103.50 | 102.90 | 103.46 | 945,400 | +0.20(+0.19%) |
Jan 26, 2024 | 103.22 | 103.50 | 102.90 | 103.26 | 591,657 | +0.06(+0.06%) |
Jan 25, 2024 | 102.51 | 103.20 | 102.24 | 103.20 | 761,479 | +1.60(+1.57%) |
Jan 24, 2024 | 102.38 | 102.38 | 101.58 | 101.60 | 837,535 | -0.66(-0.64%) |
Jan 23, 2024 | 101.58 | 102.26 | 101.54 | 102.26 | 688,569 | +0.62(+0.61%) |
Jan 22, 2024 | 101.52 | 101.83 | 101.28 | 101.63 | 924,280 | +0.02(+0.02%) |
Jan 19, 2024 | 101.33 | 101.78 | 100.80 | 101.61 | 1,021,162 | +0.59(+0.58%) |
Jan 18, 2024 | 100.91 | 101.18 | 100.28 | 101.03 | 836,502 | +0.01(+0.01%) |
Jan 17, 2024 | 100.96 | 101.65 | 100.70 | 101.02 | 821,437 | -0.53(-0.52%) |
Jan 16, 2024 | 102.04 | 102.18 | 101.36 | 101.54 | 1,278,449 | -0.82(-0.80%) |
Jan 12, 2024 | 102.39 | 102.70 | 102.10 | 102.37 | 654,988 | +0.55(+0.54%) |
Jan 11, 2024 | 102.31 | 102.34 | 101.59 | 101.82 | 1,446,498 | -0.45(-0.44%) |
Jan 10, 2024 | 102.58 | 102.58 | 101.88 | 102.27 | 782,405 | -0.34(-0.33%) |
Jan 09, 2024 | 102.93 | 102.93 | 102.37 | 102.61 | 754,951 | -0.62(-0.61%) |
Jan 08, 2024 | 102.62 | 103.26 | 102.04 | 103.23 | 1,718,421 | +0.24(+0.23%) |
Jan 05, 2024 | 102.91 | 103.45 | 102.56 | 102.99 | 1,226,217 | +0.16(+0.15%) |
Jan 04, 2024 | 103.20 | 103.52 | 102.80 | 102.83 | 822,400 | -0.08(-0.08%) |
Jan 03, 2024 | 102.95 | 103.38 | 102.40 | 102.91 | 1,127,880 | +0.14(+0.14%) |
Jan 02, 2024 | 101.16 | 103.03 | 101.16 | 102.77 | 1,166,262 | +1.57(+1.55%) |
Dec 29, 2023 | 101.24 | 101.36 | 100.90 | 101.21 | 478,959 | -0.12(-0.12%) |
Dec 28, 2023 | 101.21 | 101.62 | 101.19 | 101.33 | 562,328 | -0.03(-0.03%) |
Dec 27, 2023 | 101.31 | 101.50 | 101.05 | 101.36 | 863,465 | -0.03(-0.03%) |
Dec 26, 2023 | 101.11 | 101.65 | 101.05 | 101.39 | 527,514 | +0.37(+0.36%) |
Dec 22, 2023 | 100.79 | 101.56 | 100.76 | 101.02 | 607,237 | +0.55(+0.54%) |
Dec 21, 2023 | 100.33 | 100.62 | 99.82 | 100.47 | 719,655 | +0.54(+0.54%) |
Dec 20, 2023 | 101.41 | 101.46 | 99.92 | 99.94 | 878,995 | -1.56(-1.54%) |
Dec 19, 2023 | 101.19 | 101.53 | 100.99 | 101.50 | 888,301 | +0.52(+0.52%) |
Dec 18, 2023 | 101.17 | 101.48 | 100.97 | 100.98 | 928,933 | +0.34(+0.34%) |
Dec 15, 2023 | 101.06 | 101.10 | 100.33 | 100.63 | 767,395 | -0.76(-0.75%) |
Dec 14, 2023 | 100.82 | 101.82 | 100.82 | 101.39 | 735,152 | +1.23(+1.23%) |
Dec 13, 2023 | 98.43 | 100.18 | 98.27 | 100.16 | 827,324 | +1.55(+1.57%) |
Dec 12, 2023 | 98.85 | 98.85 | 98.16 | 98.61 | 740,445 | -0.28(-0.28%) |
Dec 11, 2023 | 98.68 | 98.88 | 98.39 | 98.88 | 1,893,366 | +0.48(+0.49%) |
Dec 08, 2023 | 98.30 | 98.65 | 98.11 | 98.40 | 777,958 | +0.17(+0.17%) |
Dec 07, 2023 | 98.46 | 98.64 | 98.05 | 98.23 | 808,986 | +0.12(+0.12%) |
Dec 06, 2023 | 98.29 | 98.51 | 98.07 | 98.12 | 722,341 | -0.21(-0.21%) |
Dec 05, 2023 | 98.83 | 98.94 | 98.27 | 98.32 | 932,654 | -0.61(-0.62%) |
Dec 04, 2023 | 98.46 | 99.39 | 98.46 | 98.93 | 677,348 | -0.04(-0.04%) |