Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 103.04 | 103.75 | 102.42 | 103.54 | 805,928 | +1.10(+1.07%) |
Feb 28, 2024 | 101.13 | 102.45 | 100.86 | 102.44 | 532,004 | +0.77(+0.75%) |
Feb 27, 2024 | 102.55 | 102.76 | 101.25 | 101.67 | 340,952 | -0.29(-0.28%) |
Feb 26, 2024 | 102.58 | 102.94 | 101.88 | 101.96 | 349,022 | -0.79(-0.77%) |
Feb 23, 2024 | 101.39 | 103.10 | 101.39 | 102.75 | 509,274 | +1.14(+1.12%) |
Feb 22, 2024 | 101.53 | 101.82 | 100.89 | 101.61 | 393,496 | +0.63(+0.62%) |
Feb 21, 2024 | 100.46 | 101.00 | 99.69 | 100.99 | 530,300 | +0.11(+0.11%) |
Feb 20, 2024 | 99.61 | 101.49 | 99.60 | 100.88 | 617,190 | +0.24(+0.24%) |
Feb 16, 2024 | 101.06 | 101.38 | 100.22 | 100.64 | 490,452 | -0.65(-0.64%) |
Feb 15, 2024 | 100.82 | 101.72 | 100.82 | 101.29 | 413,566 | +0.85(+0.84%) |
Feb 14, 2024 | 100.04 | 100.52 | 98.96 | 100.44 | 514,825 | +1.64(+1.66%) |
Feb 13, 2024 | 99.59 | 100.22 | 98.36 | 98.79 | 609,557 | -2.75(-2.71%) |
Feb 12, 2024 | 101.09 | 102.30 | 100.97 | 101.55 | 583,904 | +0.76(+0.75%) |
Feb 09, 2024 | 100.38 | 101.35 | 99.82 | 100.79 | 432,728 | +0.33(+0.33%) |
Feb 08, 2024 | 99.12 | 100.47 | 98.66 | 100.46 | 523,723 | +1.55(+1.57%) |
Feb 07, 2024 | 99.65 | 100.45 | 98.74 | 98.90 | 389,700 | -0.55(-0.55%) |
Feb 06, 2024 | 99.49 | 100.28 | 99.02 | 99.45 | 1,002,079 | -0.32(-0.32%) |
Feb 05, 2024 | 100.50 | 100.70 | 99.30 | 99.77 | 687,138 | -1.58(-1.56%) |
Feb 02, 2024 | 99.99 | 102.21 | 99.68 | 101.36 | 997,916 | +0.73(+0.72%) |
Feb 01, 2024 | 99.86 | 100.65 | 98.83 | 100.63 | 1,237,036 | +1.00(+1.00%) |
Jan 31, 2024 | 100.79 | 101.17 | 99.38 | 99.63 | 1,246,027 | -1.69(-1.67%) |
Jan 30, 2024 | 101.78 | 101.78 | 99.86 | 101.33 | 2,943,924 | +0.14(+0.14%) |
Jan 29, 2024 | 101.14 | 101.61 | 100.75 | 101.19 | 4,987,034 | -3.73(-3.55%) |
Jan 26, 2024 | 105.97 | 106.18 | 104.74 | 104.91 | 291,180 | -0.67(-0.63%) |
Jan 25, 2024 | 106.47 | 106.63 | 105.03 | 105.58 | 415,594 | +0.05(+0.05%) |
Jan 24, 2024 | 106.63 | 106.92 | 105.18 | 105.53 | 461,796 | -0.29(-0.27%) |
Jan 23, 2024 | 106.63 | 106.63 | 105.16 | 105.82 | 576,480 | +0.24(+0.23%) |
Jan 22, 2024 | 104.64 | 105.95 | 104.02 | 105.58 | 498,662 | +1.37(+1.31%) |
Jan 19, 2024 | 104.06 | 104.44 | 103.24 | 104.22 | 487,044 | +0.43(+0.41%) |
Jan 18, 2024 | 103.45 | 103.88 | 102.87 | 103.79 | 475,180 | +0.85(+0.82%) |
Jan 17, 2024 | 102.25 | 103.49 | 101.88 | 102.94 | 542,348 | +0.03(+0.03%) |
Jan 16, 2024 | 102.47 | 103.67 | 101.97 | 102.91 | 1,213,987 | -0.06(-0.06%) |
Jan 12, 2024 | 104.23 | 104.24 | 101.75 | 102.97 | 1,217,314 | -0.61(-0.59%) |
Jan 11, 2024 | 104.38 | 104.50 | 102.86 | 103.58 | 473,710 | -1.13(-1.08%) |
Jan 10, 2024 | 104.43 | 105.18 | 102.69 | 104.71 | 565,437 | +0.28(+0.27%) |
Jan 09, 2024 | 100.72 | 105.46 | 99.23 | 104.43 | 928,371 | +0.26(+0.25%) |
Jan 08, 2024 | 102.71 | 104.66 | 101.86 | 104.17 | 856,079 | +0.34(+0.32%) |
Jan 05, 2024 | 104.36 | 105.29 | 103.72 | 103.83 | 488,638 | -0.81(-0.78%) |
Jan 04, 2024 | 104.49 | 104.92 | 103.81 | 104.65 | 306,344 | -0.01(-0.01%) |
Jan 03, 2024 | 104.70 | 105.22 | 103.94 | 104.66 | 339,322 | -0.69(-0.66%) |
Jan 02, 2024 | 106.04 | 106.50 | 104.94 | 105.35 | 323,479 | -1.47(-1.38%) |
Dec 29, 2023 | 107.52 | 108.02 | 106.58 | 106.82 | 232,480 | -1.11(-1.03%) |
Dec 28, 2023 | 107.53 | 107.97 | 107.15 | 107.93 | 178,162 | +0.30(+0.28%) |
Dec 27, 2023 | 108.08 | 108.11 | 107.19 | 107.64 | 180,298 | -0.11(-0.10%) |
Dec 26, 2023 | 107.24 | 108.12 | 106.62 | 107.75 | 216,088 | +0.95(+0.89%) |
Dec 22, 2023 | 106.72 | 107.69 | 105.80 | 106.79 | 279,929 | +0.54(+0.50%) |
Dec 21, 2023 | 106.25 | 106.44 | 105.35 | 106.26 | 280,103 | +0.72(+0.69%) |
Dec 20, 2023 | 106.64 | 107.48 | 105.39 | 105.53 | 418,765 | -0.95(-0.89%) |
Dec 19, 2023 | 105.86 | 106.81 | 105.23 | 106.48 | 372,325 | +1.12(+1.06%) |
Dec 18, 2023 | 105.72 | 105.73 | 104.68 | 105.36 | 443,696 | -0.48(-0.45%) |
Dec 15, 2023 | 106.02 | 106.41 | 104.75 | 105.84 | 2,794,869 | -0.09(-0.08%) |
Dec 14, 2023 | 103.82 | 107.45 | 103.61 | 105.93 | 945,638 | +3.28(+3.20%) |
Dec 13, 2023 | 100.47 | 103.13 | 100.36 | 102.64 | 513,325 | +2.11(+2.10%) |
Dec 12, 2023 | 99.99 | 101.18 | 99.56 | 100.53 | 443,602 | +0.22(+0.22%) |
Dec 11, 2023 | 99.74 | 100.85 | 99.74 | 100.31 | 364,374 | +0.48(+0.48%) |
Dec 08, 2023 | 98.08 | 99.86 | 97.79 | 99.83 | 388,951 | +1.72(+1.75%) |
Dec 07, 2023 | 96.92 | 98.15 | 96.79 | 98.12 | 451,562 | +1.69(+1.75%) |
Dec 06, 2023 | 97.46 | 98.24 | 96.42 | 96.43 | 693,393 | -0.31(-0.32%) |
Dec 05, 2023 | 96.93 | 97.84 | 96.22 | 96.74 | 564,687 | -1.18(-1.21%) |
Dec 04, 2023 | 97.71 | 98.55 | 97.22 | 97.92 | 504,662 | -0.08(-0.08%) |