Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 110.78 | 110.80 | 109.20 | 110.00 | 6,641 | -0.03(-0.03%) |
Feb 28, 2024 | 109.61 | 110.45 | 109.61 | 110.03 | 13,462 | +0.72(+0.65%) |
Feb 27, 2024 | 109.56 | 109.59 | 108.81 | 109.32 | 10,876 | +0.06(+0.05%) |
Feb 26, 2024 | 109.05 | 109.51 | 109.00 | 109.26 | 15,299 | +0.54(+0.50%) |
Feb 23, 2024 | 108.03 | 109.20 | 108.03 | 108.72 | 21,547 | +0.49(+0.45%) |
Feb 22, 2024 | 107.10 | 108.61 | 107.10 | 108.22 | 19,444 | +1.49(+1.40%) |
Feb 21, 2024 | 106.03 | 106.73 | 106.02 | 106.73 | 18,661 | +0.08(+0.07%) |
Feb 20, 2024 | 106.69 | 107.07 | 106.20 | 106.65 | 17,966 | -0.50(-0.46%) |
Feb 16, 2024 | 106.77 | 108.30 | 106.77 | 107.15 | 14,121 | +0.22(+0.20%) |
Feb 15, 2024 | 106.22 | 107.22 | 106.22 | 106.93 | 12,036 | +1.45(+1.37%) |
Feb 14, 2024 | 105.67 | 105.67 | 104.98 | 105.48 | 8,067 | +1.10(+1.05%) |
Feb 13, 2024 | 105.63 | 105.81 | 103.82 | 104.39 | 22,112 | -2.67(-2.50%) |
Feb 12, 2024 | 106.41 | 107.59 | 106.40 | 107.06 | 10,107 | +0.76(+0.71%) |
Feb 09, 2024 | 105.75 | 106.49 | 105.59 | 106.31 | 13,448 | +1.18(+1.12%) |
Feb 08, 2024 | 104.99 | 105.60 | 104.63 | 105.13 | 45,952 | -0.52(-0.50%) |
Feb 07, 2024 | 105.29 | 105.89 | 104.73 | 105.65 | 10,416 | +0.80(+0.76%) |
Feb 06, 2024 | 105.19 | 105.19 | 104.27 | 104.85 | 17,079 | -0.19(-0.18%) |
Feb 05, 2024 | 106.00 | 106.00 | 104.39 | 105.04 | 19,119 | -1.19(-1.12%) |
Feb 02, 2024 | 105.16 | 106.58 | 105.16 | 106.24 | 25,150 | +0.49(+0.46%) |
Feb 01, 2024 | 105.42 | 105.96 | 104.24 | 105.75 | 98,855 | +0.50(+0.47%) |
Jan 31, 2024 | 106.95 | 107.37 | 105.06 | 105.25 | 24,204 | -1.72(-1.61%) |
Jan 30, 2024 | 105.86 | 106.98 | 105.86 | 106.98 | 12,969 | +1.16(+1.09%) |
Jan 29, 2024 | 104.98 | 105.82 | 104.74 | 105.82 | 36,629 | +0.49(+0.46%) |
Jan 26, 2024 | 105.73 | 105.73 | 105.03 | 105.33 | 97,558 | +0.06(+0.06%) |
Jan 25, 2024 | 105.61 | 105.61 | 104.74 | 105.27 | 73,654 | +0.06(+0.06%) |
Jan 24, 2024 | 105.96 | 106.08 | 105.04 | 105.21 | 70,006 | +0.14(+0.13%) |
Jan 23, 2024 | 104.76 | 105.23 | 104.68 | 105.07 | 15,139 | +0.10(+0.10%) |
Jan 22, 2024 | 104.81 | 105.50 | 104.36 | 104.97 | 97,249 | +0.81(+0.77%) |
Jan 19, 2024 | 103.36 | 104.21 | 102.85 | 104.17 | 15,521 | +0.96(+0.93%) |
Jan 18, 2024 | 103.68 | 103.68 | 102.46 | 103.21 | 94,726 | +0.17(+0.17%) |
Jan 17, 2024 | 102.36 | 103.36 | 102.33 | 103.04 | 17,296 | -0.64(-0.62%) |
Jan 16, 2024 | 103.16 | 103.93 | 102.89 | 103.68 | 96,547 | -0.44(-0.42%) |
Jan 12, 2024 | 104.81 | 104.84 | 103.69 | 104.12 | 14,397 | -0.52(-0.50%) |
Jan 11, 2024 | 104.97 | 105.09 | 103.75 | 104.65 | 16,677 | -0.21(-0.20%) |
Jan 10, 2024 | 104.86 | 105.15 | 104.29 | 104.85 | 15,804 | -0.11(-0.11%) |
Jan 09, 2024 | 105.61 | 105.61 | 104.91 | 104.96 | 79,206 | -1.41(-1.33%) |
Jan 08, 2024 | 105.51 | 106.52 | 104.92 | 106.38 | 12,928 | +1.17(+1.11%) |
Jan 05, 2024 | 105.65 | 105.98 | 105.01 | 105.21 | 16,189 | -0.16(-0.15%) |
Jan 04, 2024 | 105.03 | 106.11 | 105.03 | 105.37 | 16,742 | +0.44(+0.42%) |
Jan 03, 2024 | 105.54 | 105.54 | 104.53 | 104.93 | 20,862 | -2.01(-1.88%) |
Jan 02, 2024 | 106.96 | 107.02 | 106.15 | 106.94 | 86,616 | -0.91(-0.85%) |
Dec 29, 2023 | 108.64 | 108.72 | 107.41 | 107.86 | 6,302 | -0.57(-0.52%) |
Dec 28, 2023 | 108.14 | 108.62 | 108.00 | 108.42 | 16,303 | +0.23(+0.21%) |
Dec 27, 2023 | 107.26 | 108.19 | 107.26 | 108.19 | 7,529 | +1.19(+1.12%) |
Dec 26, 2023 | 106.64 | 107.25 | 106.63 | 107.00 | 10,028 | +0.11(+0.10%) |
Dec 22, 2023 | 106.79 | 107.05 | 106.42 | 106.89 | 13,272 | +1.09(+1.03%) |
Dec 21, 2023 | 105.14 | 105.87 | 104.96 | 105.81 | 22,013 | +1.37(+1.31%) |
Dec 20, 2023 | 105.57 | 106.48 | 104.44 | 104.44 | 26,874 | -1.32(-1.25%) |
Dec 19, 2023 | 104.81 | 105.99 | 104.81 | 105.76 | 25,585 | +1.01(+0.97%) |
Dec 18, 2023 | 104.38 | 105.11 | 104.35 | 104.75 | 31,031 | +0.23(+0.22%) |
Dec 15, 2023 | 104.76 | 104.79 | 104.07 | 104.52 | 9,843 | -0.83(-0.79%) |
Dec 14, 2023 | 104.04 | 105.65 | 104.04 | 105.36 | 67,959 | +2.52(+2.45%) |
Dec 13, 2023 | 101.18 | 102.94 | 101.11 | 102.83 | 20,106 | +1.89(+1.88%) |
Dec 12, 2023 | 100.57 | 101.01 | 100.21 | 100.94 | 41,250 | +0.69(+0.68%) |
Dec 11, 2023 | 99.51 | 100.34 | 99.51 | 100.25 | 23,936 | +0.34(+0.34%) |
Dec 08, 2023 | 98.42 | 99.92 | 98.38 | 99.91 | 6,851 | +1.52(+1.54%) |
Dec 07, 2023 | 98.42 | 98.69 | 98.27 | 98.40 | 57,212 | +0.14(+0.14%) |
Dec 06, 2023 | 99.69 | 100.03 | 98.25 | 98.25 | 6,755 | -0.99(-0.99%) |
Dec 05, 2023 | 99.24 | 99.31 | 98.86 | 99.24 | 17,648 | -0.55(-0.55%) |
Dec 04, 2023 | 99.04 | 99.99 | 99.02 | 99.79 | 14,170 | +0.75(+0.75%) |