Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 103.73 | 104.12 | 100.36 | 101.46 | 759,676 | -1.17(-1.14%) |
Feb 28, 2024 | 103.68 | 103.73 | 99.50 | 102.63 | 534,410 | -3.61(-3.40%) |
Feb 27, 2024 | 106.24 | 107.09 | 105.20 | 106.24 | 582,132 | +1.19(+1.13%) |
Feb 26, 2024 | 105.70 | 106.28 | 104.21 | 105.05 | 606,048 | -1.09(-1.02%) |
Feb 23, 2024 | 105.48 | 108.47 | 104.96 | 106.14 | 751,900 | +1.00(+0.95%) |
Feb 22, 2024 | 103.97 | 105.80 | 103.78 | 105.14 | 493,409 | +1.44(+1.38%) |
Feb 21, 2024 | 106.98 | 106.98 | 102.52 | 103.70 | 717,021 | -3.46(-3.23%) |
Feb 20, 2024 | 103.86 | 107.47 | 103.15 | 107.16 | 603,980 | +2.09(+1.99%) |
Feb 16, 2024 | 104.36 | 106.35 | 103.55 | 105.07 | 454,509 | -1.11(-1.04%) |
Feb 15, 2024 | 105.45 | 106.89 | 105.10 | 106.18 | 443,150 | +1.64(+1.56%) |
Feb 14, 2024 | 104.69 | 106.00 | 102.74 | 104.54 | 555,694 | +2.15(+2.10%) |
Feb 13, 2024 | 101.30 | 102.60 | 98.73 | 102.39 | 608,304 | -3.19(-3.02%) |
Feb 12, 2024 | 103.04 | 106.61 | 102.53 | 105.58 | 789,655 | +3.07(+3.00%) |
Feb 09, 2024 | 100.70 | 102.92 | 99.67 | 102.51 | 500,996 | +1.77(+1.76%) |
Feb 08, 2024 | 99.12 | 100.99 | 98.07 | 100.73 | 544,427 | +2.52(+2.57%) |
Feb 07, 2024 | 97.90 | 98.74 | 96.23 | 98.21 | 467,147 | +0.77(+0.79%) |
Feb 06, 2024 | 97.97 | 99.45 | 96.83 | 97.44 | 554,600 | -0.57(-0.58%) |
Feb 05, 2024 | 98.32 | 99.14 | 96.98 | 98.01 | 372,127 | -1.96(-1.96%) |
Feb 02, 2024 | 98.31 | 101.23 | 97.03 | 99.98 | 455,446 | -0.17(-0.17%) |
Feb 01, 2024 | 100.09 | 100.97 | 96.74 | 100.14 | 576,630 | +0.96(+0.97%) |
Jan 31, 2024 | 99.86 | 101.67 | 98.63 | 99.19 | 496,850 | -1.53(-1.51%) |
Jan 30, 2024 | 101.03 | 101.41 | 99.83 | 100.71 | 396,569 | -0.80(-0.79%) |
Jan 29, 2024 | 99.98 | 101.83 | 99.06 | 101.51 | 480,496 | +1.92(+1.93%) |
Jan 26, 2024 | 100.42 | 101.16 | 97.49 | 99.59 | 475,683 | -0.06(-0.06%) |
Jan 25, 2024 | 98.80 | 99.93 | 97.97 | 99.65 | 485,104 | +2.16(+2.22%) |
Jan 24, 2024 | 100.28 | 100.28 | 96.80 | 97.48 | 443,391 | -0.99(-1.01%) |
Jan 23, 2024 | 102.48 | 102.48 | 97.94 | 98.48 | 658,015 | -2.61(-2.58%) |
Jan 22, 2024 | 99.07 | 101.25 | 98.46 | 101.08 | 584,790 | +2.49(+2.52%) |
Jan 19, 2024 | 97.30 | 98.92 | 95.39 | 98.60 | 550,212 | +1.72(+1.78%) |
Jan 18, 2024 | 95.44 | 97.28 | 94.25 | 96.88 | 634,971 | +1.71(+1.80%) |
Jan 17, 2024 | 93.50 | 95.31 | 93.50 | 95.16 | 400,662 | +0.02(+0.02%) |
Jan 16, 2024 | 94.09 | 95.18 | 92.42 | 95.14 | 704,004 | -0.41(-0.43%) |
Jan 12, 2024 | 99.83 | 100.46 | 95.25 | 95.55 | 800,693 | -4.06(-4.07%) |
Jan 11, 2024 | 99.80 | 99.93 | 97.18 | 99.61 | 557,590 | -0.86(-0.85%) |
Jan 10, 2024 | 99.55 | 101.12 | 99.14 | 100.47 | 637,592 | +1.13(+1.14%) |
Jan 09, 2024 | 99.57 | 100.28 | 98.87 | 99.33 | 530,343 | -1.32(-1.31%) |
Jan 08, 2024 | 98.98 | 101.05 | 98.17 | 100.66 | 541,605 | +2.20(+2.23%) |
Jan 05, 2024 | 97.54 | 100.20 | 97.24 | 98.46 | 597,808 | +0.24(+0.24%) |
Jan 04, 2024 | 98.70 | 99.55 | 97.42 | 98.22 | 945,131 | -1.03(-1.04%) |
Jan 03, 2024 | 101.91 | 102.24 | 99.22 | 99.25 | 878,437 | -4.19(-4.05%) |
Jan 02, 2024 | 103.12 | 105.87 | 102.43 | 103.44 | 1,258,803 | -3.25(-3.05%) |
Dec 29, 2023 | 106.98 | 108.16 | 106.26 | 106.69 | 543,836 | -0.44(-0.41%) |
Dec 28, 2023 | 106.36 | 107.36 | 106.04 | 107.13 | 429,543 | +0.09(+0.08%) |
Dec 27, 2023 | 105.67 | 107.52 | 104.85 | 107.04 | 496,307 | +2.06(+1.96%) |
Dec 26, 2023 | 103.25 | 105.29 | 102.24 | 104.98 | 415,473 | +1.96(+1.90%) |
Dec 22, 2023 | 101.50 | 103.37 | 100.48 | 103.02 | 411,147 | +0.39(+0.38%) |
Dec 21, 2023 | 103.79 | 103.83 | 101.40 | 102.64 | 545,039 | +0.17(+0.16%) |
Dec 20, 2023 | 104.16 | 105.94 | 102.35 | 102.47 | 567,804 | -2.96(-2.81%) |
Dec 19, 2023 | 102.74 | 105.96 | 101.76 | 105.43 | 680,581 | +3.59(+3.53%) |
Dec 18, 2023 | 101.64 | 103.00 | 100.31 | 101.84 | 542,416 | +0.29(+0.28%) |
Dec 15, 2023 | 103.58 | 104.00 | 100.49 | 101.55 | 2,752,177 | -1.79(-1.73%) |
Dec 14, 2023 | 98.12 | 104.29 | 98.12 | 103.34 | 1,139,027 | +5.54(+5.66%) |
Dec 13, 2023 | 96.49 | 98.22 | 93.26 | 97.80 | 875,620 | +1.89(+1.97%) |
Dec 12, 2023 | 97.03 | 97.44 | 95.14 | 95.91 | 712,553 | -1.50(-1.54%) |
Dec 11, 2023 | 97.41 | 98.14 | 95.24 | 97.41 | 651,161 | +0.70(+0.72%) |
Dec 08, 2023 | 96.06 | 97.06 | 94.16 | 96.72 | 672,989 | -0.14(-0.14%) |
Dec 07, 2023 | 95.52 | 97.75 | 94.87 | 96.86 | 993,223 | +2.02(+2.13%) |
Dec 06, 2023 | 91.80 | 96.29 | 91.51 | 94.84 | 1,814,415 | +5.53(+6.19%) |
Dec 05, 2023 | 82.06 | 89.70 | 81.57 | 89.31 | 1,976,472 | +4.96(+5.89%) |
Dec 04, 2023 | 84.52 | 86.66 | 83.76 | 84.34 | 1,762,142 | -0.60(-0.70%) |