Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 103.20 | 105.32 | 102.70 | 104.92 | 3,276,987 | +3.10(+3.04%) |
Feb 28, 2024 | 103.38 | 103.41 | 101.69 | 101.82 | 1,531,671 | -2.35(-2.26%) |
Feb 27, 2024 | 103.90 | 105.10 | 103.73 | 104.17 | 1,256,144 | +0.44(+0.42%) |
Feb 26, 2024 | 104.11 | 104.64 | 103.33 | 103.73 | 1,353,972 | -0.12(-0.12%) |
Feb 23, 2024 | 105.18 | 105.27 | 103.40 | 103.85 | 1,271,754 | -1.08(-1.03%) |
Feb 22, 2024 | 105.07 | 105.70 | 103.70 | 104.93 | 2,211,495 | +1.41(+1.36%) |
Feb 21, 2024 | 103.13 | 103.56 | 102.08 | 103.52 | 1,424,984 | -0.40(-0.38%) |
Feb 20, 2024 | 102.46 | 104.38 | 102.46 | 103.92 | 1,903,864 | +0.17(+0.16%) |
Feb 16, 2024 | 104.50 | 105.50 | 102.99 | 103.75 | 1,358,977 | -1.14(-1.09%) |
Feb 15, 2024 | 105.74 | 106.15 | 104.60 | 104.89 | 1,901,491 | -0.26(-0.25%) |
Feb 14, 2024 | 103.99 | 105.40 | 103.80 | 105.15 | 1,751,480 | +2.43(+2.37%) |
Feb 13, 2024 | 102.36 | 103.47 | 101.55 | 102.71 | 2,190,767 | -2.72(-2.58%) |
Feb 12, 2024 | 104.73 | 106.82 | 104.32 | 105.44 | 1,447,045 | +1.06(+1.02%) |
Feb 09, 2024 | 104.25 | 104.90 | 103.37 | 104.37 | 1,535,402 | +0.46(+0.44%) |
Feb 08, 2024 | 103.14 | 104.81 | 102.72 | 103.92 | 1,902,433 | +0.87(+0.85%) |
Feb 07, 2024 | 103.47 | 103.47 | 101.14 | 103.04 | 1,889,795 | +0.66(+0.64%) |
Feb 06, 2024 | 100.41 | 102.42 | 100.32 | 102.39 | 2,292,277 | +2.24(+2.24%) |
Feb 05, 2024 | 100.97 | 100.97 | 98.97 | 100.14 | 2,503,414 | -0.37(-0.37%) |
Feb 02, 2024 | 101.11 | 101.14 | 98.78 | 100.51 | 3,161,022 | -1.79(-1.75%) |
Feb 01, 2024 | 103.85 | 104.23 | 100.26 | 102.30 | 2,984,376 | -1.49(-1.44%) |
Jan 31, 2024 | 106.81 | 107.00 | 101.56 | 103.79 | 5,150,696 | +0.13(+0.12%) |
Jan 30, 2024 | 104.43 | 105.88 | 103.00 | 103.66 | 3,693,621 | -1.81(-1.71%) |
Jan 29, 2024 | 104.33 | 105.64 | 104.00 | 105.47 | 2,148,579 | +1.55(+1.49%) |
Jan 26, 2024 | 105.33 | 106.26 | 103.58 | 103.92 | 1,891,498 | -2.42(-2.28%) |
Jan 25, 2024 | 108.78 | 108.78 | 106.08 | 106.34 | 2,335,764 | -0.77(-0.71%) |
Jan 24, 2024 | 109.29 | 109.89 | 106.46 | 107.11 | 2,614,566 | -1.98(-1.81%) |
Jan 23, 2024 | 108.47 | 109.73 | 108.39 | 109.08 | 1,641,844 | +1.19(+1.10%) |
Jan 22, 2024 | 106.31 | 108.09 | 106.30 | 107.89 | 1,774,191 | +2.53(+2.41%) |
Jan 19, 2024 | 104.17 | 106.02 | 103.26 | 105.36 | 2,505,565 | +2.30(+2.23%) |
Jan 18, 2024 | 101.84 | 103.32 | 100.52 | 103.06 | 2,711,431 | +3.49(+3.50%) |
Jan 17, 2024 | 100.51 | 101.00 | 98.11 | 99.57 | 1,695,561 | -2.07(-2.03%) |
Jan 16, 2024 | 101.34 | 102.20 | 99.46 | 101.64 | 1,735,435 | -0.18(-0.18%) |
Jan 12, 2024 | 102.62 | 103.16 | 101.31 | 101.82 | 1,006,344 | -0.61(-0.59%) |
Jan 11, 2024 | 103.32 | 103.91 | 101.38 | 102.43 | 1,863,116 | -1.23(-1.19%) |
Jan 10, 2024 | 103.62 | 103.87 | 101.74 | 103.66 | 1,084,985 | -0.25(-0.24%) |
Jan 09, 2024 | 104.25 | 105.26 | 103.51 | 103.91 | 1,368,759 | -1.48(-1.41%) |
Jan 08, 2024 | 102.97 | 105.52 | 102.91 | 105.39 | 1,934,462 | +2.78(+2.71%) |
Jan 05, 2024 | 103.05 | 104.06 | 102.06 | 102.61 | 1,441,742 | +0.05(+0.05%) |
Jan 04, 2024 | 102.34 | 103.56 | 101.59 | 102.56 | 2,002,512 | -1.98(-1.89%) |
Jan 03, 2024 | 106.57 | 106.81 | 104.29 | 104.53 | 2,730,650 | -3.88(-3.57%) |
Jan 02, 2024 | 110.28 | 110.33 | 107.13 | 108.41 | 2,786,012 | -3.29(-2.94%) |
Dec 29, 2023 | 112.94 | 113.39 | 111.42 | 111.70 | 1,157,633 | -1.49(-1.32%) |
Dec 28, 2023 | 113.84 | 114.13 | 113.15 | 113.19 | 1,139,872 | -0.49(-0.43%) |
Dec 27, 2023 | 113.85 | 114.13 | 112.97 | 113.67 | 1,147,475 | -0.10(-0.09%) |
Dec 26, 2023 | 112.52 | 114.38 | 112.01 | 113.77 | 1,067,584 | +1.66(+1.48%) |
Dec 22, 2023 | 111.77 | 112.76 | 111.22 | 112.11 | 819,798 | +0.66(+0.59%) |
Dec 21, 2023 | 110.69 | 112.07 | 110.33 | 111.46 | 1,136,901 | +2.59(+2.38%) |
Dec 20, 2023 | 110.28 | 111.29 | 108.81 | 108.86 | 2,205,632 | -2.03(-1.83%) |
Dec 19, 2023 | 111.06 | 111.17 | 110.37 | 110.89 | 1,735,627 | +0.34(+0.31%) |
Dec 18, 2023 | 111.33 | 111.51 | 109.87 | 110.55 | 1,256,993 | -1.31(-1.17%) |
Dec 15, 2023 | 112.75 | 113.03 | 111.11 | 111.86 | 3,817,487 | -0.82(-0.72%) |
Dec 14, 2023 | 109.28 | 113.06 | 109.17 | 112.68 | 3,207,499 | +4.41(+4.08%) |
Dec 13, 2023 | 105.81 | 108.93 | 105.54 | 108.27 | 1,904,375 | +2.28(+2.16%) |
Dec 12, 2023 | 105.57 | 106.48 | 105.43 | 105.98 | 1,373,069 | -0.02(-0.02%) |
Dec 11, 2023 | 103.85 | 106.67 | 103.78 | 106.00 | 1,966,077 | +2.89(+2.80%) |
Dec 08, 2023 | 101.73 | 104.14 | 101.56 | 103.11 | 1,745,723 | +1.49(+1.47%) |
Dec 07, 2023 | 100.73 | 102.19 | 99.69 | 101.62 | 1,403,500 | +1.97(+1.97%) |
Dec 06, 2023 | 99.51 | 101.25 | 98.70 | 99.65 | 1,785,876 | +1.25(+1.27%) |
Dec 05, 2023 | 97.55 | 98.52 | 96.52 | 98.40 | 1,327,184 | +0.10(+0.10%) |
Dec 04, 2023 | 97.02 | 98.39 | 96.84 | 98.30 | 1,697,706 | +0.75(+0.76%) |