Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 108.79 | 109.02 | 106.85 | 108.51 | 1,144,562 | +0.23(+0.21%) |
Feb 28, 2024 | 106.81 | 108.88 | 106.59 | 108.28 | 771,465 | +1.50(+1.40%) |
Feb 27, 2024 | 107.44 | 108.06 | 106.33 | 106.78 | 745,114 | -0.70(-0.65%) |
Feb 26, 2024 | 106.25 | 108.30 | 106.05 | 107.48 | 688,192 | +1.07(+1.00%) |
Feb 23, 2024 | 106.48 | 107.40 | 105.66 | 106.41 | 637,381 | -0.04(-0.04%) |
Feb 22, 2024 | 105.92 | 107.03 | 104.84 | 106.45 | 1,360,983 | +1.70(+1.62%) |
Feb 21, 2024 | 104.12 | 104.93 | 102.72 | 104.76 | 1,432,651 | +1.72(+1.66%) |
Feb 20, 2024 | 104.24 | 104.60 | 101.98 | 103.04 | 1,034,343 | -1.19(-1.14%) |
Feb 16, 2024 | 104.74 | 106.13 | 103.88 | 104.23 | 1,008,333 | -0.06(-0.06%) |
Feb 15, 2024 | 101.47 | 104.87 | 101.07 | 104.29 | 2,104,667 | +3.53(+3.50%) |
Feb 14, 2024 | 101.31 | 102.02 | 100.50 | 100.76 | 1,185,671 | +0.08(+0.08%) |
Feb 13, 2024 | 97.79 | 101.65 | 97.79 | 100.68 | 1,575,056 | +2.80(+2.86%) |
Feb 12, 2024 | 98.16 | 98.21 | 97.47 | 97.88 | 640,972 | +0.10(+0.10%) |
Feb 09, 2024 | 95.33 | 98.20 | 94.91 | 97.78 | 1,391,989 | +2.68(+2.82%) |
Feb 08, 2024 | 94.31 | 95.30 | 94.18 | 95.10 | 523,254 | +0.93(+0.98%) |
Feb 07, 2024 | 92.98 | 94.43 | 92.34 | 94.17 | 715,886 | +1.42(+1.53%) |
Feb 06, 2024 | 94.79 | 94.84 | 92.45 | 92.75 | 790,672 | -2.03(-2.15%) |
Feb 05, 2024 | 95.72 | 96.51 | 94.79 | 94.79 | 1,213,906 | -1.07(-1.11%) |
Feb 02, 2024 | 91.17 | 96.84 | 91.09 | 95.85 | 2,728,761 | +5.24(+5.79%) |
Feb 01, 2024 | 88.23 | 90.72 | 88.07 | 90.61 | 1,441,051 | +2.11(+2.39%) |
Jan 31, 2024 | 89.13 | 89.58 | 87.97 | 88.49 | 1,135,378 | -0.97(-1.08%) |
Jan 30, 2024 | 90.21 | 90.61 | 89.18 | 89.46 | 1,109,066 | -0.63(-0.70%) |
Jan 29, 2024 | 91.59 | 91.59 | 89.88 | 90.09 | 1,324,132 | -1.39(-1.52%) |
Jan 26, 2024 | 90.24 | 91.68 | 90.06 | 91.48 | 1,083,692 | +1.28(+1.42%) |
Jan 25, 2024 | 91.55 | 91.73 | 89.93 | 90.20 | 1,092,446 | -1.35(-1.47%) |
Jan 24, 2024 | 91.54 | 91.73 | 90.37 | 91.55 | 1,055,298 | +0.40(+0.44%) |
Jan 23, 2024 | 91.18 | 92.35 | 90.75 | 91.15 | 1,471,949 | +0.31(+0.34%) |
Jan 22, 2024 | 89.74 | 91.08 | 89.46 | 90.84 | 2,120,455 | +1.31(+1.46%) |
Jan 19, 2024 | 88.70 | 89.63 | 88.25 | 89.53 | 1,522,995 | +0.97(+1.09%) |
Jan 18, 2024 | 89.04 | 89.04 | 88.03 | 88.56 | 1,385,483 | -0.37(-0.41%) |
Jan 17, 2024 | 83.91 | 90.14 | 83.62 | 88.93 | 3,747,706 | +2.00(+2.31%) |
Jan 16, 2024 | 88.60 | 88.46 | 86.47 | 86.93 | 2,610,344 | -1.18(-1.34%) |
Jan 12, 2024 | 87.55 | 88.74 | 87.50 | 88.11 | 1,567,795 | +0.52(+0.59%) |
Jan 11, 2024 | 87.52 | 88.58 | 86.69 | 87.59 | 1,235,501 | +0.83(+0.95%) |
Jan 10, 2024 | 86.75 | 87.00 | 86.28 | 86.76 | 1,213,446 | -0.71(-0.81%) |
Jan 09, 2024 | 88.30 | 88.47 | 86.76 | 87.47 | 1,330,335 | +0.07(+0.08%) |
Jan 08, 2024 | 87.59 | 87.94 | 85.52 | 87.40 | 1,407,989 | -0.27(-0.31%) |
Jan 05, 2024 | 87.13 | 89.46 | 86.87 | 87.67 | 1,923,542 | +0.72(+0.83%) |
Jan 04, 2024 | 86.88 | 88.52 | 86.40 | 86.95 | 2,566,443 | +0.57(+0.66%) |
Jan 03, 2024 | 84.31 | 87.24 | 84.12 | 86.38 | 2,290,281 | +2.07(+2.46%) |
Jan 02, 2024 | 82.90 | 84.38 | 82.02 | 84.31 | 1,121,499 | +1.65(+1.99%) |
Dec 29, 2023 | 82.76 | 83.15 | 82.20 | 82.66 | 599,617 | -0.25(-0.30%) |
Dec 28, 2023 | 82.38 | 83.46 | 82.07 | 82.91 | 730,620 | +0.53(+0.64%) |
Dec 27, 2023 | 82.87 | 82.87 | 82.01 | 82.38 | 418,604 | -0.50(-0.60%) |
Dec 26, 2023 | 82.10 | 83.06 | 81.83 | 82.88 | 437,582 | +1.01(+1.23%) |
Dec 22, 2023 | 82.04 | 82.69 | 81.68 | 81.87 | 732,967 | +0.00(+0.00%) |
Dec 21, 2023 | 81.27 | 81.97 | 80.69 | 81.87 | 765,752 | +0.65(+0.80%) |
Dec 20, 2023 | 82.20 | 82.96 | 81.23 | 81.23 | 762,785 | -1.04(-1.26%) |
Dec 19, 2023 | 80.85 | 82.32 | 80.60 | 82.26 | 1,180,229 | +1.37(+1.69%) |
Dec 18, 2023 | 79.83 | 81.04 | 79.77 | 80.90 | 1,721,539 | +1.34(+1.68%) |
Dec 15, 2023 | 80.29 | 80.58 | 78.70 | 79.56 | 2,506,757 | -1.54(-1.89%) |
Dec 14, 2023 | 81.07 | 81.78 | 79.89 | 81.10 | 1,976,017 | +0.13(+0.16%) |
Dec 13, 2023 | 83.51 | 83.98 | 79.94 | 80.97 | 1,960,757 | -2.54(-3.04%) |
Dec 12, 2023 | 83.77 | 84.73 | 83.21 | 83.51 | 924,809 | -0.21(-0.25%) |
Dec 11, 2023 | 83.39 | 83.99 | 82.52 | 83.72 | 1,394,733 | +0.81(+0.97%) |
Dec 08, 2023 | 80.92 | 83.67 | 80.92 | 82.91 | 1,832,780 | +2.33(+2.90%) |
Dec 07, 2023 | 79.83 | 80.66 | 78.89 | 80.58 | 1,310,075 | +0.72(+0.90%) |
Dec 06, 2023 | 79.07 | 80.30 | 79.07 | 79.86 | 1,557,770 | +1.22(+1.55%) |
Dec 05, 2023 | 78.63 | 79.00 | 77.91 | 78.64 | 1,184,300 | -0.37(-0.47%) |
Dec 04, 2023 | 77.66 | 79.31 | 77.53 | 79.01 | 1,309,333 | +1.10(+1.41%) |