Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 97.55 | 97.55 | 96.87 | 97.27 | 2,763 | +1.18(+1.23%) |
Feb 28, 2024 | 95.81 | 96.48 | 95.81 | 96.08 | 2,121 | -0.93(-0.96%) |
Feb 27, 2024 | 96.95 | 97.29 | 96.43 | 97.01 | 2,323 | +1.41(+1.47%) |
Feb 26, 2024 | 94.33 | 95.78 | 94.33 | 95.60 | 3,983 | +1.34(+1.42%) |
Feb 23, 2024 | 94.51 | 94.88 | 93.87 | 94.27 | 3,375 | -1.25(-1.31%) |
Feb 22, 2024 | 95.88 | 95.88 | 94.84 | 95.52 | 8,934 | -0.67(-0.70%) |
Feb 21, 2024 | 95.96 | 96.28 | 95.90 | 96.19 | 2,330 | +0.30(+0.31%) |
Feb 20, 2024 | 95.99 | 96.30 | 95.57 | 95.89 | 2,879 | -1.09(-1.13%) |
Feb 16, 2024 | 97.08 | 97.62 | 96.98 | 96.98 | 1,908 | -0.37(-0.38%) |
Feb 15, 2024 | 96.23 | 97.49 | 96.23 | 97.35 | 917 | +1.64(+1.71%) |
Feb 14, 2024 | 94.77 | 95.99 | 94.75 | 95.71 | 4,044 | +1.84(+1.96%) |
Feb 13, 2024 | 95.60 | 95.62 | 93.66 | 93.87 | 2,311 | -2.94(-3.04%) |
Feb 12, 2024 | 95.66 | 97.08 | 95.66 | 96.81 | 2,243 | +1.29(+1.35%) |
Feb 09, 2024 | 95.45 | 95.87 | 94.71 | 95.52 | 2,778 | +0.42(+0.45%) |
Feb 08, 2024 | 94.95 | 95.10 | 94.86 | 95.10 | 3,378 | +0.10(+0.10%) |
Feb 07, 2024 | 95.45 | 95.67 | 94.50 | 95.00 | 2,415 | +0.72(+0.77%) |
Feb 06, 2024 | 92.51 | 94.28 | 92.49 | 94.28 | 1,834 | +2.08(+2.25%) |
Feb 05, 2024 | 93.04 | 93.04 | 92.07 | 92.20 | 2,337 | -2.58(-2.73%) |
Feb 02, 2024 | 94.94 | 96.23 | 94.16 | 94.78 | 4,276 | -1.32(-1.38%) |
Feb 01, 2024 | 95.29 | 96.11 | 95.16 | 96.11 | 2,992 | +1.25(+1.32%) |
Jan 31, 2024 | 95.93 | 96.65 | 94.85 | 94.85 | 3,632 | -0.64(-0.67%) |
Jan 30, 2024 | 95.42 | 95.68 | 95.16 | 95.49 | 3,050 | -0.70(-0.73%) |
Jan 29, 2024 | 94.67 | 96.52 | 94.67 | 96.19 | 4,645 | +0.87(+0.91%) |
Jan 26, 2024 | 95.31 | 95.88 | 95.01 | 95.32 | 8,768 | +0.07(+0.07%) |
Jan 25, 2024 | 95.61 | 95.91 | 95.07 | 95.25 | 2,607 | -1.24(-1.29%) |
Jan 24, 2024 | 98.38 | 98.38 | 96.49 | 96.49 | 2,089 | -0.44(-0.46%) |
Jan 23, 2024 | 97.46 | 97.46 | 96.39 | 96.94 | 2,865 | +0.79(+0.82%) |
Jan 22, 2024 | 95.38 | 97.34 | 95.38 | 96.15 | 7,505 | -0.46(-0.47%) |
Jan 19, 2024 | 96.31 | 96.66 | 95.36 | 96.60 | 6,627 | -0.27(-0.28%) |
Jan 18, 2024 | 97.74 | 97.74 | 96.33 | 96.87 | 3,923 | -0.25(-0.26%) |
Jan 17, 2024 | 96.58 | 97.20 | 96.10 | 97.12 | 4,018 | -2.48(-2.49%) |
Jan 16, 2024 | 100.25 | 100.36 | 99.27 | 99.61 | 4,763 | -3.16(-3.08%) |
Jan 12, 2024 | 102.77 | 102.92 | 102.48 | 102.77 | 2,045 | -0.88(-0.85%) |
Jan 11, 2024 | 104.70 | 104.70 | 103.12 | 103.65 | 2,655 | -0.88(-0.84%) |
Jan 10, 2024 | 104.29 | 104.53 | 104.22 | 104.53 | 1,766 | -0.32(-0.31%) |
Jan 09, 2024 | 105.08 | 105.29 | 104.58 | 104.86 | 2,277 | -1.31(-1.23%) |
Jan 08, 2024 | 104.95 | 106.26 | 104.02 | 106.16 | 3,324 | +0.60(+0.57%) |
Jan 05, 2024 | 105.17 | 106.86 | 105.17 | 105.56 | 1,494 | -0.47(-0.44%) |
Jan 04, 2024 | 106.56 | 106.56 | 105.94 | 106.03 | 1,543 | -0.30(-0.28%) |
Jan 03, 2024 | 106.62 | 106.89 | 105.59 | 106.33 | 3,869 | -1.53(-1.42%) |
Jan 02, 2024 | 108.42 | 108.50 | 107.60 | 107.86 | 4,674 | -2.78(-2.51%) |
Dec 29, 2023 | 111.25 | 111.25 | 110.45 | 110.64 | 5,417 | -0.51(-0.46%) |
Dec 28, 2023 | 111.20 | 112.11 | 110.97 | 111.15 | 4,023 | +0.55(+0.50%) |
Dec 27, 2023 | 110.16 | 110.87 | 110.16 | 110.59 | 3,190 | +1.02(+0.93%) |
Dec 26, 2023 | 110.00 | 110.66 | 109.37 | 109.57 | 10,560 | +1.29(+1.19%) |
Dec 22, 2023 | 109.07 | 109.07 | 108.15 | 108.28 | 5,395 | +0.17(+0.15%) |
Dec 21, 2023 | 107.37 | 108.14 | 107.30 | 108.11 | 7,374 | +2.16(+2.04%) |
Dec 20, 2023 | 108.30 | 108.73 | 105.95 | 105.95 | 5,701 | -3.00(-2.75%) |
Dec 19, 2023 | 108.05 | 108.95 | 108.05 | 108.95 | 3,577 | +1.90(+1.78%) |
Dec 18, 2023 | 106.13 | 110.00 | 104.37 | 107.05 | 6,032 | -0.69(-0.64%) |
Dec 15, 2023 | 107.89 | 108.56 | 107.28 | 107.74 | 3,916 | -0.50(-0.46%) |
Dec 14, 2023 | 106.00 | 108.34 | 106.00 | 108.24 | 4,944 | +4.47(+4.31%) |
Dec 13, 2023 | 100.69 | 104.05 | 100.23 | 103.77 | 3,703 | +2.66(+2.63%) |
Dec 12, 2023 | 101.82 | 101.82 | 100.37 | 101.11 | 3,871 | -1.33(-1.29%) |
Dec 11, 2023 | 102.06 | 102.73 | 102.06 | 102.44 | 1,825 | -0.43(-0.41%) |
Dec 08, 2023 | 102.66 | 103.46 | 102.21 | 102.87 | 2,372 | -0.42(-0.41%) |
Dec 07, 2023 | 102.55 | 103.34 | 102.55 | 103.29 | 3,477 | +0.28(+0.27%) |
Dec 06, 2023 | 102.99 | 103.91 | 102.94 | 103.01 | 7,110 | +1.06(+1.04%) |
Dec 05, 2023 | 102.19 | 103.07 | 101.88 | 101.95 | 2,791 | -0.48(-0.47%) |
Dec 04, 2023 | 102.41 | 102.77 | 102.18 | 102.43 | 3,023 | -0.42(-0.41%) |