Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 112.87 | 114.78 | 112.83 | 114.10 | 369,408 | +1.32(+1.17%) |
Feb 28, 2024 | 111.28 | 113.85 | 110.73 | 112.78 | 317,485 | +0.93(+0.83%) |
Feb 27, 2024 | 114.10 | 114.26 | 111.85 | 111.85 | 305,121 | -2.14(-1.88%) |
Feb 26, 2024 | 113.40 | 115.06 | 112.50 | 113.99 | 350,178 | -0.09(-0.08%) |
Feb 23, 2024 | 112.46 | 114.44 | 111.89 | 114.08 | 353,660 | +1.46(+1.30%) |
Feb 22, 2024 | 110.52 | 113.02 | 110.33 | 112.62 | 423,422 | +1.59(+1.43%) |
Feb 21, 2024 | 108.44 | 111.41 | 108.28 | 111.03 | 485,194 | +2.33(+2.14%) |
Feb 20, 2024 | 107.25 | 109.07 | 106.90 | 108.70 | 374,069 | +1.39(+1.30%) |
Feb 16, 2024 | 108.74 | 109.05 | 106.62 | 107.31 | 425,924 | -2.23(-2.04%) |
Feb 15, 2024 | 112.31 | 112.98 | 108.23 | 109.54 | 500,888 | -1.22(-1.10%) |
Feb 14, 2024 | 118.78 | 119.03 | 107.85 | 110.76 | 901,828 | -7.75(-6.54%) |
Feb 13, 2024 | 116.65 | 118.79 | 116.38 | 118.51 | 659,433 | -0.43(-0.36%) |
Feb 12, 2024 | 117.01 | 119.34 | 117.01 | 118.94 | 343,803 | +1.82(+1.55%) |
Feb 09, 2024 | 116.42 | 117.87 | 115.31 | 117.12 | 336,020 | +0.37(+0.32%) |
Feb 08, 2024 | 116.85 | 117.20 | 115.29 | 116.75 | 307,079 | -0.21(-0.18%) |
Feb 07, 2024 | 116.25 | 117.63 | 115.82 | 116.96 | 245,839 | +0.74(+0.64%) |
Feb 06, 2024 | 115.33 | 117.05 | 114.72 | 116.22 | 232,821 | +1.00(+0.87%) |
Feb 05, 2024 | 116.70 | 116.78 | 115.11 | 115.22 | 153,260 | -2.58(-2.19%) |
Feb 02, 2024 | 115.08 | 118.31 | 113.85 | 117.80 | 204,724 | +1.90(+1.64%) |
Feb 01, 2024 | 114.05 | 115.95 | 112.29 | 115.90 | 187,598 | +2.33(+2.05%) |
Jan 31, 2024 | 116.12 | 116.34 | 113.55 | 113.57 | 255,772 | -2.14(-1.85%) |
Jan 30, 2024 | 114.94 | 116.49 | 114.65 | 115.71 | 169,123 | +0.35(+0.30%) |
Jan 29, 2024 | 116.16 | 116.24 | 114.19 | 115.36 | 177,019 | -0.79(-0.68%) |
Jan 26, 2024 | 115.00 | 116.21 | 114.64 | 116.15 | 120,142 | +1.23(+1.07%) |
Jan 25, 2024 | 114.99 | 115.42 | 113.61 | 114.92 | 113,924 | +1.04(+0.91%) |
Jan 24, 2024 | 115.57 | 115.57 | 113.56 | 113.88 | 115,214 | -0.77(-0.67%) |
Jan 23, 2024 | 115.46 | 115.79 | 114.14 | 114.65 | 149,174 | -0.33(-0.29%) |
Jan 22, 2024 | 113.50 | 115.32 | 113.50 | 114.98 | 171,481 | +2.01(+1.78%) |
Jan 19, 2024 | 111.92 | 112.97 | 110.14 | 112.97 | 158,992 | +1.35(+1.21%) |
Jan 18, 2024 | 110.38 | 111.66 | 110.01 | 111.62 | 151,555 | +1.92(+1.75%) |
Jan 17, 2024 | 108.69 | 110.39 | 108.19 | 109.70 | 145,130 | -0.37(-0.34%) |
Jan 16, 2024 | 110.32 | 110.38 | 109.18 | 110.07 | 176,651 | -0.57(-0.52%) |
Jan 12, 2024 | 110.96 | 111.24 | 109.81 | 110.64 | 120,014 | +0.15(+0.14%) |
Jan 11, 2024 | 111.37 | 111.37 | 109.44 | 110.49 | 143,528 | -1.41(-1.26%) |
Jan 10, 2024 | 111.54 | 111.95 | 110.48 | 111.90 | 211,678 | -0.63(-0.56%) |
Jan 09, 2024 | 112.07 | 112.89 | 111.47 | 112.53 | 132,373 | -0.47(-0.42%) |
Jan 08, 2024 | 112.61 | 113.03 | 112.17 | 113.00 | 116,928 | +0.47(+0.42%) |
Jan 05, 2024 | 111.77 | 112.94 | 110.77 | 112.53 | 220,110 | +0.65(+0.58%) |
Jan 04, 2024 | 111.85 | 112.62 | 111.52 | 111.88 | 296,882 | +0.10(+0.09%) |
Jan 03, 2024 | 111.98 | 113.38 | 110.62 | 111.78 | 240,409 | -0.98(-0.87%) |
Jan 02, 2024 | 114.46 | 115.16 | 112.26 | 112.76 | 227,777 | -2.30(-2.00%) |
Dec 29, 2023 | 115.10 | 115.61 | 113.91 | 115.06 | 337,069 | -0.21(-0.18%) |
Dec 28, 2023 | 117.00 | 117.27 | 115.08 | 115.27 | 276,887 | -1.81(-1.55%) |
Dec 27, 2023 | 118.07 | 118.33 | 116.91 | 117.08 | 279,479 | -1.37(-1.16%) |
Dec 26, 2023 | 118.37 | 119.47 | 117.99 | 118.45 | 164,083 | +0.57(+0.48%) |
Dec 22, 2023 | 117.55 | 118.91 | 117.55 | 117.88 | 223,657 | +0.61(+0.52%) |
Dec 21, 2023 | 116.20 | 117.28 | 115.20 | 117.27 | 248,511 | +2.36(+2.05%) |
Dec 20, 2023 | 112.08 | 115.80 | 112.08 | 114.91 | 370,164 | +1.63(+1.44%) |
Dec 19, 2023 | 112.25 | 114.17 | 112.10 | 113.28 | 330,487 | +1.39(+1.24%) |
Dec 18, 2023 | 112.15 | 113.26 | 111.22 | 111.89 | 213,219 | +0.45(+0.40%) |
Dec 15, 2023 | 111.29 | 112.49 | 110.51 | 111.44 | 686,607 | +0.02(+0.02%) |
Dec 14, 2023 | 109.00 | 111.94 | 108.56 | 111.42 | 283,133 | +3.20(+2.96%) |
Dec 13, 2023 | 106.88 | 108.60 | 105.09 | 108.22 | 332,896 | +1.39(+1.30%) |
Dec 12, 2023 | 108.21 | 108.54 | 106.81 | 106.83 | 198,836 | -1.44(-1.33%) |
Dec 11, 2023 | 106.37 | 108.52 | 106.28 | 108.27 | 170,799 | +1.76(+1.65%) |
Dec 08, 2023 | 106.33 | 107.63 | 106.19 | 106.51 | 134,517 | +0.33(+0.31%) |
Dec 07, 2023 | 106.23 | 106.33 | 105.13 | 106.18 | 219,421 | +0.44(+0.42%) |
Dec 06, 2023 | 108.20 | 108.73 | 105.69 | 105.74 | 215,544 | -2.16(-2.00%) |
Dec 05, 2023 | 108.21 | 108.60 | 106.97 | 107.90 | 189,206 | -0.71(-0.65%) |
Dec 04, 2023 | 107.87 | 109.09 | 107.48 | 108.61 | 410,492 | +0.40(+0.37%) |