Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 103.55 | 104.45 | 101.84 | 103.69 | 4,140,610 | +1.10(+1.07%) |
Feb 28, 2024 | 102.50 | 103.38 | 101.39 | 102.59 | 2,139,807 | -1.08(-1.04%) |
Feb 27, 2024 | 104.58 | 104.95 | 102.66 | 103.67 | 2,126,290 | -1.11(-1.06%) |
Feb 26, 2024 | 103.08 | 105.75 | 103.07 | 104.78 | 2,082,386 | +1.85(+1.80%) |
Feb 23, 2024 | 101.20 | 103.67 | 99.60 | 102.93 | 3,760,679 | +1.75(+1.73%) |
Feb 22, 2024 | 105.59 | 106.40 | 101.02 | 101.18 | 2,099,682 | -0.90(-0.88%) |
Feb 21, 2024 | 104.11 | 105.59 | 100.88 | 102.08 | 3,096,311 | -4.22(-3.97%) |
Feb 20, 2024 | 107.95 | 108.85 | 105.16 | 106.30 | 4,104,528 | -3.32(-3.03%) |
Feb 16, 2024 | 109.62 | 0 | -3.41(-3.02%) | |||
Feb 15, 2024 | 108.10 | 113.17 | 107.55 | 113.03 | 4,067,829 | +3.76(+3.44%) |
Feb 14, 2024 | 106.76 | 109.30 | 105.07 | 109.27 | 3,819,704 | +4.42(+4.22%) |
Feb 13, 2024 | 105.60 | 113.23 | 104.47 | 104.85 | 5,436,709 | -15.04(-12.54%) |
Feb 12, 2024 | 123.00 | 123.20 | 119.68 | 119.89 | 3,960,027 | -2.22(-1.82%) |
Feb 09, 2024 | 120.94 | 122.72 | 119.59 | 122.11 | 2,327,827 | +3.88(+3.28%) |
Feb 08, 2024 | 114.75 | 123.18 | 114.48 | 118.23 | 2,680,053 | +3.54(+3.09%) |
Feb 07, 2024 | 110.57 | 115.05 | 110.20 | 114.69 | 2,713,356 | +4.72(+4.29%) |
Feb 06, 2024 | 110.14 | 110.86 | 107.70 | 109.97 | 2,654,914 | -0.22(-0.20%) |
Feb 05, 2024 | 110.95 | 111.71 | 108.38 | 110.19 | 2,665,801 | -1.42(-1.27%) |
Feb 02, 2024 | 108.79 | 111.74 | 106.86 | 111.61 | 3,617,144 | +8.91(+8.68%) |
Feb 01, 2024 | 106.78 | 106.86 | 101.50 | 102.70 | 3,973,178 | -4.93(-4.58%) |
Jan 31, 2024 | 108.91 | 109.99 | 107.48 | 107.63 | 3,113,275 | -2.70(-2.45%) |
Jan 30, 2024 | 111.37 | 111.69 | 109.77 | 110.33 | 2,123,130 | -1.70(-1.52%) |
Jan 29, 2024 | 109.70 | 112.06 | 109.61 | 112.03 | 2,701,217 | +2.35(+2.14%) |
Jan 26, 2024 | 108.01 | 111.25 | 108.01 | 109.68 | 2,026,765 | +1.19(+1.10%) |
Jan 25, 2024 | 109.65 | 110.21 | 106.87 | 108.49 | 1,812,597 | -0.76(-0.70%) |
Jan 24, 2024 | 110.50 | 111.98 | 109.09 | 109.25 | 2,246,000 | -0.06(-0.05%) |
Jan 23, 2024 | 108.32 | 109.96 | 107.22 | 109.31 | 1,639,526 | +1.05(+0.97%) |
Jan 22, 2024 | 108.78 | 111.19 | 107.33 | 108.26 | 2,314,718 | +0.76(+0.71%) |
Jan 19, 2024 | 104.61 | 107.70 | 102.94 | 107.50 | 2,305,148 | +2.89(+2.76%) |
Jan 18, 2024 | 108.01 | 109.36 | 104.35 | 104.61 | 2,799,556 | -3.89(-3.59%) |
Jan 17, 2024 | 108.12 | 108.70 | 104.91 | 108.50 | 3,201,482 | -1.29(-1.17%) |
Jan 16, 2024 | 108.25 | 110.70 | 107.40 | 109.79 | 2,903,322 | +0.61(+0.56%) |
Jan 15, 2024 | 108.99 | 109.89 | 107.70 | 109.18 | 440,896 | +0.05(+0.05%) |
Jan 12, 2024 | 108.32 | 111.04 | 107.94 | 109.13 | 2,168,935 | +0.23(+0.21%) |
Jan 11, 2024 | 108.50 | 110.55 | 106.35 | 108.90 | 1,982,019 | +0.44(+0.41%) |
Jan 10, 2024 | 107.97 | 108.80 | 106.27 | 108.46 | 1,829,053 | +1.17(+1.09%) |
Jan 09, 2024 | 103.24 | 107.51 | 102.93 | 107.29 | 2,829,579 | +3.53(+3.40%) |
Jan 08, 2024 | 100.16 | 104.00 | 100.12 | 103.76 | 2,261,744 | +4.18(+4.20%) |
Jan 05, 2024 | 97.78 | 101.01 | 97.78 | 99.58 | 3,416,954 | +1.47(+1.50%) |
Jan 04, 2024 | 95.67 | 98.87 | 94.32 | 98.11 | 2,419,153 | +2.19(+2.28%) |
Jan 03, 2024 | 96.36 | 97.48 | 95.12 | 95.92 | 2,299,144 | -2.47(-2.51%) |
Jan 02, 2024 | 101.97 | 102.11 | 97.17 | 98.39 | 3,819,964 | -4.77(-4.62%) |
Dec 29, 2023 | 103.16 | 0 | -1.47(-1.40%) | |||
Dec 28, 2023 | 103.30 | 104.73 | 102.28 | 104.63 | 1,360,456 | +1.15(+1.11%) |
Dec 27, 2023 | 103.00 | 103.82 | 101.92 | 103.48 | 2,086,254 | +1.61(+1.58%) |
Dec 22, 2023 | 101.87 | 0 | +0.74(+0.73%) | |||
Dec 21, 2023 | 102.03 | 102.96 | 100.43 | 101.13 | 3,242,267 | +0.34(+0.34%) |
Dec 20, 2023 | 104.05 | 104.92 | 100.36 | 100.79 | 4,864,902 | -3.71(-3.55%) |
Dec 19, 2023 | 103.13 | 106.68 | 103.10 | 104.50 | 4,287,581 | +1.20(+1.16%) |
Dec 18, 2023 | 101.00 | 103.64 | 101.00 | 103.30 | 4,404,209 | +0.27(+0.26%) |
Dec 15, 2023 | 104.00 | 104.34 | 102.25 | 103.03 | 14,038,103 | -0.89(-0.86%) |
Dec 14, 2023 | 101.00 | 104.08 | 100.56 | 103.92 | 3,595,842 | +4.19(+4.20%) |
Dec 13, 2023 | 98.35 | 100.00 | 96.67 | 99.73 | 3,848,785 | +1.19(+1.21%) |
Dec 12, 2023 | 97.91 | 98.70 | 96.75 | 98.54 | 2,836,431 | -0.34(-0.34%) |
Dec 11, 2023 | 98.19 | 99.90 | 97.90 | 98.88 | 2,027,607 | +0.29(+0.29%) |
Dec 08, 2023 | 96.98 | 99.20 | 96.87 | 98.59 | 1,892,618 | +0.80(+0.82%) |
Dec 07, 2023 | 96.39 | 98.32 | 95.04 | 97.79 | 2,969,518 | +1.08(+1.12%) |
Dec 06, 2023 | 100.11 | 100.60 | 96.59 | 96.71 | 4,511,034 | -4.87(-4.79%) |
Dec 05, 2023 | 97.50 | 102.50 | 96.64 | 101.58 | 4,168,048 | +3.38(+3.44%) |
Dec 04, 2023 | 98.80 | 99.70 | 96.68 | 98.20 | 3,287,787 | -1.52(-1.52%) |