Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 110.50 | 110.62 | 109.13 | 110.36 | 1,004,227 | +0.78(+0.71%) |
Feb 28, 2024 | 110.09 | 110.23 | 109.14 | 109.58 | 834,223 | -0.88(-0.79%) |
Feb 27, 2024 | 109.97 | 110.55 | 109.80 | 110.45 | 1,009,515 | +1.08(+0.98%) |
Feb 26, 2024 | 109.30 | 109.68 | 109.15 | 109.38 | 1,049,966 | +0.61(+0.56%) |
Feb 23, 2024 | 107.70 | 108.90 | 107.40 | 108.77 | 1,174,489 | +1.84(+1.72%) |
Feb 22, 2024 | 107.93 | 108.53 | 106.74 | 106.93 | 1,308,307 | +1.15(+1.09%) |
Feb 21, 2024 | 105.00 | 105.94 | 104.60 | 105.78 | 1,144,746 | +0.45(+0.43%) |
Feb 20, 2024 | 106.36 | 106.55 | 103.93 | 105.33 | 1,764,103 | -1.82(-1.70%) |
Feb 16, 2024 | 106.61 | 108.06 | 106.18 | 107.15 | 2,491,531 | +0.29(+0.27%) |
Feb 15, 2024 | 107.16 | 107.39 | 105.92 | 106.86 | 2,402,820 | +0.28(+0.26%) |
Feb 14, 2024 | 105.83 | 106.77 | 104.80 | 106.58 | 2,375,925 | +3.03(+2.93%) |
Feb 13, 2024 | 105.98 | 106.38 | 100.18 | 103.55 | 2,326,440 | -4.11(-3.82%) |
Feb 12, 2024 | 109.18 | 109.33 | 107.06 | 107.66 | 1,224,247 | -1.20(-1.10%) |
Feb 09, 2024 | 109.40 | 109.89 | 108.67 | 108.86 | 1,355,349 | -0.40(-0.37%) |
Feb 08, 2024 | 108.88 | 109.34 | 108.21 | 109.26 | 1,529,505 | +0.45(+0.41%) |
Feb 07, 2024 | 109.15 | 109.23 | 108.36 | 108.81 | 762,156 | +0.18(+0.17%) |
Feb 06, 2024 | 107.75 | 108.69 | 107.21 | 108.63 | 911,396 | +1.33(+1.24%) |
Feb 05, 2024 | 105.77 | 107.39 | 104.60 | 107.30 | 1,027,424 | +2.09(+1.99%) |
Feb 02, 2024 | 105.17 | 106.11 | 104.73 | 105.21 | 848,919 | +0.19(+0.18%) |
Feb 01, 2024 | 105.43 | 106.13 | 104.10 | 105.02 | 1,163,200 | +0.41(+0.39%) |
Jan 31, 2024 | 107.16 | 107.40 | 104.19 | 104.61 | 1,340,091 | -2.73(-2.54%) |
Jan 30, 2024 | 106.89 | 107.50 | 106.76 | 107.34 | 772,186 | +0.82(+0.77%) |
Jan 29, 2024 | 106.86 | 107.09 | 105.93 | 106.52 | 1,176,972 | -0.39(-0.36%) |
Jan 26, 2024 | 106.72 | 107.55 | 106.28 | 106.91 | 1,127,965 | +0.46(+0.43%) |
Jan 25, 2024 | 107.41 | 107.58 | 106.38 | 106.45 | 1,054,164 | -0.72(-0.67%) |
Jan 24, 2024 | 108.97 | 109.10 | 107.11 | 107.17 | 1,085,315 | -1.32(-1.22%) |
Jan 23, 2024 | 107.66 | 108.60 | 107.56 | 108.49 | 979,128 | +1.50(+1.40%) |
Jan 22, 2024 | 105.75 | 107.19 | 105.51 | 106.99 | 1,401,928 | +1.82(+1.73%) |
Jan 19, 2024 | 104.82 | 105.60 | 104.60 | 105.17 | 1,640,821 | +1.31(+1.26%) |
Jan 18, 2024 | 103.33 | 104.08 | 102.21 | 103.86 | 1,185,554 | +1.75(+1.71%) |
Jan 17, 2024 | 102.56 | 103.36 | 100.89 | 102.11 | 2,345,233 | -2.02(-1.94%) |
Jan 16, 2024 | 104.60 | 105.27 | 102.93 | 104.13 | 2,412,847 | -1.75(-1.65%) |
Jan 12, 2024 | 106.95 | 106.95 | 105.62 | 105.88 | 1,326,294 | -0.72(-0.68%) |
Jan 11, 2024 | 106.95 | 107.30 | 104.76 | 106.60 | 2,032,850 | +0.28(+0.26%) |
Jan 10, 2024 | 106.29 | 106.69 | 106.00 | 106.32 | 1,242,578 | +0.53(+0.50%) |
Jan 09, 2024 | 104.05 | 105.98 | 104.03 | 105.79 | 1,424,675 | +1.22(+1.17%) |
Jan 08, 2024 | 103.49 | 105.25 | 103.22 | 104.57 | 1,793,402 | +1.19(+1.15%) |
Jan 05, 2024 | 102.05 | 103.83 | 102.05 | 103.38 | 2,194,601 | +1.60(+1.57%) |
Jan 04, 2024 | 101.56 | 102.69 | 101.43 | 101.78 | 1,666,042 | +0.15(+0.15%) |
Jan 03, 2024 | 102.59 | 103.32 | 100.74 | 101.63 | 2,522,595 | -1.79(-1.73%) |
Jan 02, 2024 | 102.15 | 103.79 | 101.18 | 103.42 | 1,946,159 | +0.02(+0.02%) |
Dec 29, 2023 | 103.55 | 103.91 | 102.17 | 103.40 | 1,575,893 | -0.11(-0.11%) |
Dec 28, 2023 | 103.64 | 103.78 | 102.87 | 103.51 | 824,466 | +0.14(+0.14%) |
Dec 27, 2023 | 101.61 | 103.42 | 101.61 | 103.37 | 1,008,327 | +2.10(+2.07%) |
Dec 26, 2023 | 100.19 | 101.39 | 99.85 | 101.27 | 815,695 | +1.29(+1.29%) |
Dec 22, 2023 | 99.00 | 99.98 | 97.90 | 99.98 | 2,411,770 | +1.39(+1.41%) |
Dec 21, 2023 | 98.29 | 99.14 | 97.24 | 98.59 | 2,140,037 | +0.94(+0.96%) |
Dec 20, 2023 | 101.08 | 101.25 | 97.00 | 97.65 | 3,781,538 | -3.14(-3.12%) |
Dec 19, 2023 | 101.19 | 101.43 | 100.58 | 100.79 | 1,987,217 | -0.77(-0.76%) |
Dec 18, 2023 | 101.72 | 101.80 | 101.25 | 101.56 | 1,214,311 | -0.06(-0.06%) |
Dec 15, 2023 | 102.85 | 103.27 | 101.36 | 101.62 | 1,769,312 | -1.47(-1.43%) |
Dec 14, 2023 | 103.51 | 103.60 | 101.68 | 103.09 | 1,558,319 | +0.00(+0.00%) |
Dec 13, 2023 | 102.68 | 103.24 | 101.86 | 103.09 | 2,017,839 | +0.78(+0.76%) |
Dec 12, 2023 | 101.47 | 102.65 | 101.28 | 102.31 | 2,277,066 | +1.42(+1.41%) |
Dec 11, 2023 | 99.82 | 100.94 | 99.75 | 100.89 | 1,072,025 | +1.32(+1.33%) |
Dec 08, 2023 | 98.73 | 99.79 | 98.69 | 99.57 | 1,420,619 | +1.29(+1.31%) |
Dec 07, 2023 | 98.48 | 98.62 | 98.00 | 98.28 | 972,391 | -0.01(-0.01%) |
Dec 06, 2023 | 99.04 | 99.32 | 97.98 | 98.29 | 1,899,388 | -0.17(-0.17%) |
Dec 05, 2023 | 97.90 | 98.55 | 97.83 | 98.46 | 1,175,577 | +0.35(+0.36%) |
Dec 04, 2023 | 97.58 | 98.19 | 96.56 | 98.11 | 2,156,906 | -0.12(-0.12%) |