Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 100.27 | 100.63 | 98.81 | 99.76 | 87,936 | +0.95(+0.96%) |
Feb 28, 2024 | 99.57 | 99.90 | 98.72 | 98.80 | 52,451 | -1.51(-1.50%) |
Feb 27, 2024 | 99.94 | 100.72 | 99.11 | 100.31 | 52,861 | +0.49(+0.49%) |
Feb 26, 2024 | 100.44 | 101.59 | 99.61 | 99.83 | 58,116 | -0.84(-0.84%) |
Feb 23, 2024 | 99.40 | 102.22 | 99.40 | 100.67 | 47,248 | +0.98(+0.99%) |
Feb 22, 2024 | 99.62 | 99.89 | 98.49 | 99.69 | 50,807 | -0.43(-0.43%) |
Feb 21, 2024 | 100.48 | 100.83 | 99.57 | 100.11 | 51,414 | -1.02(-1.01%) |
Feb 20, 2024 | 100.92 | 102.55 | 100.72 | 101.14 | 42,282 | -0.82(-0.81%) |
Feb 16, 2024 | 102.51 | 103.19 | 101.69 | 101.96 | 46,767 | -1.37(-1.33%) |
Feb 15, 2024 | 100.37 | 104.11 | 100.19 | 103.33 | 50,315 | +3.19(+3.18%) |
Feb 14, 2024 | 100.27 | 100.55 | 98.74 | 100.14 | 57,161 | +1.00(+1.01%) |
Feb 13, 2024 | 100.63 | 101.69 | 98.02 | 99.14 | 93,801 | -4.11(-3.98%) |
Feb 12, 2024 | 100.74 | 104.16 | 100.74 | 103.25 | 63,907 | +2.14(+2.12%) |
Feb 09, 2024 | 99.37 | 101.24 | 98.61 | 101.11 | 73,893 | +2.22(+2.25%) |
Feb 08, 2024 | 98.08 | 99.24 | 97.64 | 98.88 | 43,372 | +0.32(+0.32%) |
Feb 07, 2024 | 98.66 | 99.53 | 96.80 | 98.57 | 57,327 | -0.15(-0.15%) |
Feb 06, 2024 | 99.74 | 100.27 | 98.12 | 98.71 | 59,565 | -0.99(-1.00%) |
Feb 05, 2024 | 100.22 | 100.65 | 98.92 | 99.71 | 76,174 | -1.12(-1.11%) |
Feb 02, 2024 | 99.95 | 101.90 | 99.95 | 100.83 | 94,703 | -0.65(-0.64%) |
Feb 01, 2024 | 102.41 | 103.07 | 98.55 | 101.47 | 80,603 | +0.00(+0.00%) |
Jan 31, 2024 | 106.04 | 106.25 | 101.37 | 101.47 | 89,800 | -5.46(-5.11%) |
Jan 30, 2024 | 106.29 | 107.02 | 105.93 | 106.94 | 34,535 | +0.61(+0.57%) |
Jan 29, 2024 | 106.18 | 106.56 | 105.15 | 106.33 | 64,111 | +0.59(+0.55%) |
Jan 26, 2024 | 105.36 | 106.16 | 104.91 | 105.74 | 40,942 | +1.28(+1.23%) |
Jan 25, 2024 | 106.08 | 106.15 | 102.95 | 104.46 | 67,663 | +0.49(+0.47%) |
Jan 24, 2024 | 108.39 | 108.39 | 103.76 | 103.98 | 78,651 | -1.83(-1.73%) |
Jan 23, 2024 | 107.15 | 107.91 | 104.73 | 105.80 | 93,950 | -0.92(-0.87%) |
Jan 22, 2024 | 104.52 | 106.84 | 104.35 | 106.73 | 66,034 | +2.88(+2.77%) |
Jan 19, 2024 | 103.24 | 104.03 | 101.80 | 103.85 | 51,167 | +1.33(+1.30%) |
Jan 18, 2024 | 102.00 | 102.60 | 100.30 | 102.52 | 79,830 | +0.98(+0.97%) |
Jan 17, 2024 | 100.56 | 102.44 | 100.56 | 101.53 | 58,941 | -0.31(-0.30%) |
Jan 16, 2024 | 101.70 | 102.43 | 100.95 | 101.84 | 66,250 | -0.98(-0.96%) |
Jan 12, 2024 | 104.25 | 104.27 | 101.35 | 102.83 | 69,610 | -0.55(-0.53%) |
Jan 11, 2024 | 104.66 | 104.94 | 101.93 | 103.37 | 71,459 | -1.56(-1.49%) |
Jan 10, 2024 | 104.71 | 105.26 | 103.72 | 104.94 | 50,405 | -0.06(-0.06%) |
Jan 09, 2024 | 105.14 | 105.43 | 104.38 | 104.99 | 37,259 | -1.31(-1.23%) |
Jan 08, 2024 | 105.19 | 106.37 | 104.73 | 106.31 | 52,465 | +1.19(+1.13%) |
Jan 05, 2024 | 106.19 | 107.50 | 105.00 | 105.11 | 69,896 | -1.80(-1.68%) |
Jan 04, 2024 | 107.26 | 108.09 | 106.54 | 106.91 | 52,226 | +0.19(+0.18%) |
Jan 03, 2024 | 109.54 | 110.20 | 106.05 | 106.72 | 90,795 | -3.14(-2.85%) |
Jan 02, 2024 | 108.18 | 110.31 | 107.88 | 109.86 | 93,694 | +1.12(+1.03%) |
Dec 29, 2023 | 111.93 | 111.93 | 108.32 | 108.73 | 98,994 | -3.19(-2.85%) |
Dec 28, 2023 | 113.82 | 114.01 | 111.78 | 111.92 | 48,753 | -2.25(-1.97%) |
Dec 27, 2023 | 112.83 | 114.28 | 112.54 | 114.17 | 82,972 | +1.33(+1.18%) |
Dec 26, 2023 | 112.03 | 113.39 | 110.77 | 112.83 | 60,335 | +1.21(+1.09%) |
Dec 22, 2023 | 111.20 | 111.98 | 110.79 | 111.62 | 68,287 | +1.40(+1.27%) |
Dec 21, 2023 | 109.68 | 110.43 | 109.03 | 110.22 | 59,353 | +1.12(+1.03%) |
Dec 20, 2023 | 109.35 | 112.03 | 108.74 | 109.10 | 142,681 | +0.07(+0.06%) |
Dec 19, 2023 | 107.77 | 109.56 | 107.00 | 109.03 | 76,224 | +1.62(+1.51%) |
Dec 18, 2023 | 107.39 | 107.70 | 106.57 | 107.41 | 64,232 | +0.79(+0.74%) |
Dec 15, 2023 | 108.41 | 108.41 | 106.39 | 106.62 | 309,681 | -0.82(-0.76%) |
Dec 14, 2023 | 106.78 | 108.50 | 105.91 | 107.44 | 120,454 | +2.48(+2.37%) |
Dec 13, 2023 | 101.92 | 105.02 | 101.14 | 104.95 | 91,491 | +3.53(+3.48%) |
Dec 12, 2023 | 101.18 | 101.80 | 100.86 | 101.42 | 35,272 | +0.32(+0.31%) |
Dec 11, 2023 | 100.70 | 101.70 | 99.62 | 101.11 | 61,818 | +0.93(+0.93%) |
Dec 08, 2023 | 99.76 | 100.99 | 99.48 | 100.18 | 44,825 | +0.31(+0.31%) |
Dec 07, 2023 | 98.67 | 99.88 | 97.92 | 99.88 | 37,665 | +1.37(+1.39%) |
Dec 06, 2023 | 99.60 | 101.10 | 98.44 | 98.50 | 53,214 | -0.35(-0.35%) |
Dec 05, 2023 | 99.53 | 100.14 | 98.47 | 98.85 | 34,965 | -0.72(-0.72%) |
Dec 04, 2023 | 97.76 | 100.11 | 97.56 | 99.57 | 89,647 | +1.19(+1.21%) |