Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 105.67 | 105.93 | 105.21 | 105.66 | 71,000 | +0.46(+0.44%) |
Feb 28, 2024 | 104.95 | 105.36 | 104.88 | 105.20 | 50,238 | -0.10(-0.09%) |
Feb 27, 2024 | 105.27 | 105.33 | 104.91 | 105.30 | 75,021 | +0.24(+0.23%) |
Feb 26, 2024 | 105.45 | 105.59 | 105.06 | 105.06 | 83,962 | -0.34(-0.32%) |
Feb 23, 2024 | 105.63 | 105.84 | 105.23 | 105.40 | 144,811 | +0.03(+0.03%) |
Feb 22, 2024 | 104.49 | 105.48 | 104.45 | 105.37 | 164,949 | +2.20(+2.14%) |
Feb 21, 2024 | 102.77 | 103.23 | 102.44 | 103.17 | 77,117 | -0.04(-0.04%) |
Feb 20, 2024 | 103.34 | 103.46 | 102.72 | 103.21 | 1,577,515 | -0.72(-0.69%) |
Feb 16, 2024 | 104.25 | 104.61 | 103.80 | 103.92 | 78,153 | -0.45(-0.43%) |
Feb 15, 2024 | 104.03 | 104.38 | 103.87 | 104.37 | 71,707 | +0.49(+0.47%) |
Feb 14, 2024 | 103.58 | 103.89 | 103.01 | 103.88 | 130,975 | +1.09(+1.06%) |
Feb 13, 2024 | 102.66 | 103.20 | 102.10 | 102.80 | 91,829 | -1.58(-1.51%) |
Feb 12, 2024 | 104.29 | 104.86 | 104.19 | 104.37 | 75,130 | +0.00(+0.00%) |
Feb 09, 2024 | 103.85 | 104.45 | 103.77 | 104.37 | 127,763 | +0.67(+0.64%) |
Feb 08, 2024 | 103.44 | 103.78 | 103.39 | 103.70 | 97,238 | +0.29(+0.28%) |
Feb 07, 2024 | 103.17 | 103.61 | 102.85 | 103.42 | 159,199 | +0.79(+0.77%) |
Feb 06, 2024 | 102.59 | 102.72 | 102.25 | 102.63 | 137,340 | +0.26(+0.25%) |
Feb 05, 2024 | 102.54 | 102.65 | 101.85 | 102.37 | 159,241 | -0.30(-0.29%) |
Feb 02, 2024 | 101.87 | 103.06 | 101.60 | 102.67 | 422,910 | +0.42(+0.41%) |
Feb 01, 2024 | 101.28 | 102.27 | 101.03 | 102.25 | 212,286 | +1.29(+1.27%) |
Jan 31, 2024 | 102.12 | 102.24 | 100.95 | 100.96 | 400,397 | -1.73(-1.68%) |
Jan 30, 2024 | 102.49 | 102.80 | 102.37 | 102.69 | 156,444 | -0.01(-0.01%) |
Jan 29, 2024 | 101.86 | 102.73 | 101.84 | 102.70 | 174,466 | +0.83(+0.81%) |
Jan 26, 2024 | 101.93 | 102.37 | 101.72 | 101.87 | 105,778 | -0.13(-0.13%) |
Jan 25, 2024 | 101.91 | 102.14 | 101.52 | 102.00 | 168,222 | +0.69(+0.68%) |
Jan 24, 2024 | 102.06 | 102.17 | 101.29 | 101.31 | 175,126 | -0.21(-0.21%) |
Jan 23, 2024 | 101.55 | 101.60 | 101.15 | 101.52 | 187,115 | +0.01(+0.01%) |
Jan 22, 2024 | 101.44 | 101.83 | 101.31 | 101.51 | 236,345 | +0.39(+0.38%) |
Jan 19, 2024 | 100.31 | 101.21 | 99.97 | 101.12 | 4,628,651 | +1.20(+1.20%) |
Jan 18, 2024 | 99.43 | 100.06 | 99.07 | 99.93 | 223,885 | +0.84(+0.85%) |
Jan 17, 2024 | 98.92 | 99.18 | 98.54 | 99.09 | 276,356 | -0.52(-0.52%) |
Jan 16, 2024 | 99.54 | 99.95 | 99.24 | 99.61 | 4,122,595 | -0.30(-0.30%) |
Jan 12, 2024 | 100.02 | 100.36 | 99.60 | 99.91 | 8,275,087 | +0.11(+0.11%) |
Jan 11, 2024 | 100.02 | 100.16 | 98.93 | 99.80 | 7,718,675 | -0.04(-0.04%) |
Jan 10, 2024 | 99.38 | 100.02 | 99.27 | 99.84 | 172,671 | +0.45(+0.45%) |
Jan 09, 2024 | 99.19 | 99.74 | 98.98 | 99.39 | 65,101 | -0.36(-0.36%) |
Jan 08, 2024 | 98.24 | 99.75 | 98.24 | 99.75 | 83,374 | +1.51(+1.53%) |
Jan 05, 2024 | 98.16 | 98.80 | 97.96 | 98.24 | 123,393 | +0.06(+0.06%) |
Jan 04, 2024 | 98.20 | 98.86 | 98.11 | 98.18 | 57,042 | -0.13(-0.13%) |
Jan 03, 2024 | 98.97 | 98.97 | 98.26 | 98.31 | 113,414 | -1.19(-1.19%) |
Jan 02, 2024 | 99.50 | 99.74 | 99.09 | 99.50 | 104,319 | -0.71(-0.71%) |
Dec 29, 2023 | 100.39 | 100.60 | 99.86 | 100.21 | 104,427 | -0.35(-0.35%) |
Dec 28, 2023 | 100.47 | 100.65 | 100.44 | 100.56 | 118,356 | +0.02(+0.02%) |
Dec 27, 2023 | 100.36 | 100.56 | 100.20 | 100.53 | 168,592 | +0.18(+0.18%) |
Dec 26, 2023 | 99.85 | 100.50 | 99.85 | 100.36 | 83,810 | +0.56(+0.56%) |
Dec 22, 2023 | 99.76 | 100.12 | 99.39 | 99.80 | 69,498 | +0.26(+0.26%) |
Dec 21, 2023 | 99.22 | 99.54 | 98.70 | 99.54 | 89,718 | +1.13(+1.14%) |
Dec 20, 2023 | 99.73 | 100.12 | 98.41 | 98.41 | 116,576 | -1.45(-1.45%) |
Dec 19, 2023 | 99.51 | 99.92 | 99.43 | 99.86 | 124,561 | +0.43(+0.43%) |
Dec 18, 2023 | 99.27 | 99.54 | 99.18 | 99.44 | 177,281 | +0.40(+0.40%) |
Dec 15, 2023 | 98.91 | 99.30 | 98.77 | 99.04 | 142,349 | -0.20(-0.20%) |
Dec 14, 2023 | 99.10 | 99.60 | 98.71 | 99.24 | 270,421 | +0.63(+0.63%) |
Dec 13, 2023 | 97.23 | 98.72 | 97.07 | 98.61 | 132,095 | +1.41(+1.45%) |
Dec 12, 2023 | 96.64 | 97.21 | 96.55 | 97.20 | 204,841 | +0.46(+0.47%) |
Dec 11, 2023 | 96.17 | 96.80 | 96.17 | 96.74 | 109,796 | +0.54(+0.56%) |
Dec 08, 2023 | 95.69 | 96.33 | 95.67 | 96.21 | 170,092 | +0.38(+0.39%) |
Dec 07, 2023 | 95.48 | 95.91 | 95.38 | 95.83 | 100,292 | +0.73(+0.76%) |
Dec 06, 2023 | 95.87 | 95.97 | 95.06 | 95.11 | 247,587 | -0.27(-0.28%) |
Dec 05, 2023 | 95.30 | 95.56 | 95.08 | 95.37 | 137,426 | -0.28(-0.29%) |
Dec 04, 2023 | 95.28 | 95.73 | 95.12 | 95.65 | 134,416 | -0.34(-0.35%) |