Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 105.50 | 107.09 | 105.04 | 106.36 | 5,410,249 | +1.28(+1.22%) |
Feb 28, 2024 | 105.71 | 105.74 | 104.77 | 105.08 | 2,200,054 | -0.57(-0.54%) |
Feb 27, 2024 | 106.30 | 106.30 | 104.89 | 105.64 | 2,353,926 | -0.06(-0.06%) |
Feb 26, 2024 | 105.29 | 106.04 | 104.90 | 105.70 | 2,404,653 | +0.28(+0.26%) |
Feb 23, 2024 | 105.39 | 105.67 | 105.10 | 105.43 | 1,828,196 | +0.62(+0.59%) |
Feb 22, 2024 | 105.24 | 105.69 | 104.72 | 104.81 | 2,373,459 | +0.33(+0.31%) |
Feb 21, 2024 | 104.08 | 104.93 | 103.39 | 104.48 | 2,148,507 | +0.16(+0.15%) |
Feb 20, 2024 | 105.52 | 105.61 | 104.02 | 104.32 | 2,529,069 | -1.34(-1.27%) |
Feb 16, 2024 | 105.24 | 106.59 | 105.01 | 105.67 | 3,182,100 | +0.44(+0.42%) |
Feb 15, 2024 | 105.58 | 106.10 | 104.97 | 105.23 | 3,118,793 | -0.00(-0.00%) |
Feb 14, 2024 | 104.66 | 105.59 | 104.29 | 105.23 | 5,126,791 | +1.55(+1.49%) |
Feb 13, 2024 | 102.43 | 103.74 | 101.66 | 103.69 | 5,117,669 | +0.40(+0.38%) |
Feb 12, 2024 | 102.20 | 103.46 | 101.92 | 103.29 | 3,941,736 | +1.07(+1.05%) |
Feb 09, 2024 | 101.49 | 102.34 | 101.07 | 102.22 | 3,530,863 | +0.81(+0.80%) |
Feb 08, 2024 | 103.64 | 104.25 | 101.05 | 101.41 | 5,356,728 | -1.69(-1.64%) |
Feb 07, 2024 | 100.91 | 104.71 | 99.35 | 103.10 | 9,158,554 | +9.74(+10.43%) |
Feb 06, 2024 | 92.85 | 93.48 | 92.15 | 93.37 | 2,802,745 | +0.85(+0.92%) |
Feb 05, 2024 | 92.40 | 92.59 | 91.29 | 92.51 | 2,435,930 | -0.57(-0.62%) |
Feb 02, 2024 | 92.37 | 93.59 | 91.87 | 93.09 | 2,149,041 | +0.22(+0.23%) |
Feb 01, 2024 | 91.78 | 93.01 | 91.56 | 92.87 | 2,750,749 | +2.01(+2.21%) |
Jan 31, 2024 | 93.71 | 93.81 | 90.78 | 90.86 | 4,313,941 | -2.99(-3.19%) |
Jan 30, 2024 | 93.44 | 94.13 | 92.85 | 93.85 | 2,924,214 | -0.26(-0.27%) |
Jan 29, 2024 | 93.81 | 94.24 | 92.81 | 94.11 | 2,883,773 | -0.05(-0.05%) |
Jan 26, 2024 | 95.56 | 95.56 | 93.81 | 94.16 | 2,366,973 | -1.17(-1.23%) |
Jan 25, 2024 | 94.33 | 95.36 | 93.61 | 95.33 | 2,366,977 | +1.83(+1.96%) |
Jan 24, 2024 | 95.82 | 95.82 | 93.41 | 93.49 | 2,490,971 | -1.38(-1.45%) |
Jan 23, 2024 | 95.63 | 95.68 | 94.20 | 94.87 | 1,786,033 | -0.36(-0.37%) |
Jan 22, 2024 | 94.20 | 95.46 | 94.20 | 95.23 | 2,890,307 | +1.22(+1.30%) |
Jan 19, 2024 | 92.63 | 94.10 | 92.20 | 94.01 | 5,182,787 | +1.22(+1.31%) |
Jan 18, 2024 | 92.03 | 92.92 | 91.72 | 92.79 | 2,449,510 | +1.25(+1.36%) |
Jan 17, 2024 | 91.40 | 92.02 | 91.12 | 91.54 | 2,921,887 | -0.83(-0.90%) |
Jan 16, 2024 | 93.46 | 93.48 | 92.09 | 92.37 | 2,424,754 | -1.59(-1.70%) |
Jan 12, 2024 | 94.53 | 94.72 | 93.58 | 93.97 | 1,587,157 | +0.07(+0.07%) |
Jan 11, 2024 | 94.11 | 94.21 | 92.78 | 93.90 | 2,086,695 | +0.03(+0.03%) |
Jan 10, 2024 | 93.65 | 94.12 | 93.42 | 93.87 | 1,681,159 | +0.15(+0.16%) |
Jan 09, 2024 | 94.42 | 94.71 | 93.51 | 93.72 | 2,401,262 | -1.14(-1.20%) |
Jan 08, 2024 | 94.18 | 94.91 | 93.59 | 94.86 | 2,065,067 | +0.30(+0.31%) |
Jan 05, 2024 | 94.13 | 94.68 | 93.86 | 94.56 | 1,653,970 | +0.37(+0.39%) |
Jan 04, 2024 | 94.11 | 95.04 | 93.79 | 94.20 | 2,242,496 | +0.42(+0.44%) |
Jan 03, 2024 | 94.30 | 94.48 | 93.36 | 93.78 | 2,220,063 | -1.19(-1.25%) |
Jan 02, 2024 | 95.60 | 96.00 | 94.47 | 94.97 | 2,180,593 | -1.44(-1.49%) |
Dec 29, 2023 | 96.01 | 96.65 | 95.98 | 96.41 | 1,461,945 | +0.24(+0.25%) |
Dec 28, 2023 | 96.74 | 96.82 | 95.99 | 96.17 | 1,542,333 | -0.51(-0.52%) |
Dec 27, 2023 | 96.62 | 97.16 | 96.37 | 96.67 | 1,862,079 | +0.08(+0.08%) |
Dec 26, 2023 | 95.86 | 96.76 | 95.75 | 96.59 | 1,551,127 | +1.07(+1.12%) |
Dec 22, 2023 | 95.04 | 96.02 | 94.84 | 95.52 | 1,649,678 | +0.72(+0.76%) |
Dec 21, 2023 | 94.28 | 95.00 | 94.11 | 94.80 | 2,133,587 | +1.04(+1.11%) |
Dec 20, 2023 | 94.66 | 95.44 | 93.74 | 93.76 | 1,799,654 | -1.07(-1.13%) |
Dec 19, 2023 | 95.29 | 95.59 | 94.65 | 94.83 | 1,873,849 | -0.31(-0.32%) |
Dec 18, 2023 | 94.87 | 95.24 | 94.39 | 95.14 | 1,907,842 | +0.40(+0.42%) |
Dec 15, 2023 | 94.67 | 95.64 | 94.40 | 94.74 | 5,147,122 | -0.88(-0.92%) |
Dec 14, 2023 | 92.10 | 95.75 | 92.06 | 95.62 | 4,460,077 | +4.27(+4.67%) |
Dec 13, 2023 | 90.22 | 92.11 | 89.80 | 91.35 | 3,813,726 | +1.77(+1.98%) |
Dec 12, 2023 | 88.95 | 89.96 | 88.32 | 89.58 | 2,933,518 | +0.71(+0.80%) |
Dec 11, 2023 | 88.75 | 89.68 | 88.61 | 88.87 | 3,097,556 | +0.17(+0.19%) |
Dec 08, 2023 | 88.08 | 89.01 | 87.69 | 88.70 | 2,388,740 | +0.82(+0.94%) |
Dec 07, 2023 | 87.27 | 88.30 | 86.88 | 87.88 | 3,611,478 | +1.01(+1.16%) |
Dec 06, 2023 | 87.57 | 87.86 | 86.76 | 86.87 | 3,368,273 | -0.64(-0.74%) |
Dec 05, 2023 | 87.67 | 87.85 | 86.95 | 87.51 | 3,359,538 | -0.55(-0.63%) |
Dec 04, 2023 | 87.90 | 88.32 | 87.33 | 88.07 | 4,107,893 | -1.20(-1.34%) |