Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 105.08 | 105.58 | 104.84 | 105.58 | 3,654 | +1.18(+1.13%) |
Feb 28, 2024 | 104.52 | 104.63 | 104.40 | 104.40 | 2,962 | -0.48(-0.46%) |
Feb 27, 2024 | 105.08 | 105.16 | 104.80 | 104.88 | 2,481 | -0.18(-0.17%) |
Feb 26, 2024 | 105.25 | 105.33 | 105.06 | 105.06 | 1,949 | -0.11(-0.11%) |
Feb 23, 2024 | 105.58 | 105.58 | 104.76 | 105.17 | 2,080 | -0.10(-0.10%) |
Feb 22, 2024 | 104.56 | 105.28 | 104.56 | 105.28 | 2,619 | +2.56(+2.49%) |
Feb 21, 2024 | 102.06 | 102.72 | 101.50 | 102.72 | 11,145 | -0.42(-0.41%) |
Feb 20, 2024 | 103.55 | 103.70 | 102.83 | 103.14 | 5,249 | -1.04(-1.00%) |
Feb 16, 2024 | 104.47 | 104.76 | 104.18 | 104.18 | 24,428 | -0.36(-0.35%) |
Feb 15, 2024 | 103.87 | 104.64 | 103.87 | 104.55 | 5,172 | +0.75(+0.72%) |
Feb 14, 2024 | 103.27 | 103.80 | 102.92 | 103.80 | 3,906 | +1.46(+1.43%) |
Feb 13, 2024 | 101.54 | 102.90 | 101.41 | 102.34 | 6,330 | -0.93(-0.90%) |
Feb 12, 2024 | 103.66 | 104.12 | 103.20 | 103.27 | 13,069 | -0.25(-0.24%) |
Feb 09, 2024 | 103.10 | 103.71 | 103.10 | 103.52 | 5,340 | +0.36(+0.34%) |
Feb 08, 2024 | 103.34 | 103.50 | 102.88 | 103.16 | 8,694 | +0.13(+0.12%) |
Feb 07, 2024 | 102.41 | 103.28 | 102.33 | 103.03 | 11,233 | +0.90(+0.88%) |
Feb 06, 2024 | 102.82 | 102.82 | 101.80 | 102.13 | 3,138 | -0.33(-0.32%) |
Feb 05, 2024 | 102.84 | 102.84 | 102.10 | 102.46 | 3,724 | -0.26(-0.25%) |
Feb 02, 2024 | 101.62 | 102.81 | 101.62 | 102.72 | 3,749 | +1.80(+1.78%) |
Feb 01, 2024 | 100.38 | 100.92 | 100.38 | 100.92 | 1,823 | +1.16(+1.17%) |
Jan 31, 2024 | 100.50 | 100.50 | 99.76 | 99.76 | 3,302 | -1.33(-1.31%) |
Jan 30, 2024 | 101.00 | 101.19 | 100.85 | 101.08 | 2,740 | +0.09(+0.09%) |
Jan 29, 2024 | 100.09 | 100.99 | 100.09 | 100.99 | 12,779 | +0.69(+0.69%) |
Jan 26, 2024 | 99.66 | 100.50 | 99.66 | 100.31 | 3,775 | +0.41(+0.41%) |
Jan 25, 2024 | 99.61 | 99.89 | 99.35 | 99.89 | 4,398 | +0.49(+0.49%) |
Jan 24, 2024 | 100.00 | 100.25 | 99.40 | 99.40 | 1,942 | +0.35(+0.35%) |
Jan 23, 2024 | 99.27 | 99.27 | 98.87 | 99.05 | 2,813 | -0.02(-0.02%) |
Jan 22, 2024 | 99.52 | 99.57 | 98.98 | 99.07 | 3,940 | +0.21(+0.21%) |
Jan 19, 2024 | 97.63 | 98.86 | 97.50 | 98.86 | 10,655 | +1.25(+1.28%) |
Jan 18, 2024 | 97.10 | 97.61 | 96.74 | 97.61 | 7,823 | +0.96(+1.00%) |
Jan 17, 2024 | 96.00 | 96.65 | 96.00 | 96.65 | 1,915 | -0.14(-0.15%) |
Jan 16, 2024 | 96.78 | 97.11 | 96.57 | 96.79 | 4,746 | -0.23(-0.23%) |
Jan 12, 2024 | 97.26 | 97.26 | 96.71 | 97.02 | 1,777 | +0.08(+0.08%) |
Jan 11, 2024 | 96.56 | 96.97 | 96.20 | 96.93 | 10,922 | +0.33(+0.34%) |
Jan 10, 2024 | 96.32 | 96.80 | 96.20 | 96.61 | 2,394 | +0.53(+0.56%) |
Jan 09, 2024 | 95.40 | 96.11 | 95.27 | 96.07 | 3,991 | +0.23(+0.24%) |
Jan 08, 2024 | 94.21 | 95.84 | 94.21 | 95.84 | 4,095 | +1.54(+1.63%) |
Jan 05, 2024 | 94.30 | 94.30 | 94.09 | 94.30 | 2,410 | +0.48(+0.51%) |
Jan 04, 2024 | 94.50 | 94.65 | 93.82 | 93.82 | 1,745 | -0.13(-0.14%) |
Jan 03, 2024 | 94.03 | 94.23 | 93.94 | 93.95 | 2,091 | -0.72(-0.76%) |
Jan 02, 2024 | 94.98 | 94.98 | 94.44 | 94.67 | 5,417 | -1.17(-1.22%) |
Dec 29, 2023 | 96.18 | 96.35 | 95.81 | 95.84 | 1,894 | -0.52(-0.54%) |
Dec 28, 2023 | 95.99 | 96.65 | 95.99 | 96.36 | 3,067 | +0.22(+0.23%) |
Dec 27, 2023 | 96.35 | 96.35 | 95.96 | 96.13 | 3,872 | +0.11(+0.11%) |
Dec 26, 2023 | 95.92 | 96.16 | 95.79 | 96.03 | 3,280 | +0.44(+0.46%) |
Dec 22, 2023 | 95.64 | 95.64 | 95.58 | 95.58 | 691 | -0.04(-0.04%) |
Dec 21, 2023 | 95.55 | 95.62 | 94.98 | 95.62 | 5,288 | +1.09(+1.16%) |
Dec 20, 2023 | 95.90 | 96.15 | 94.53 | 94.53 | 4,300 | -1.45(-1.51%) |
Dec 19, 2023 | 95.84 | 96.09 | 95.84 | 95.98 | 5,030 | +0.46(+0.49%) |
Dec 18, 2023 | 95.51 | 95.65 | 95.36 | 95.51 | 5,314 | +0.50(+0.53%) |
Dec 15, 2023 | 95.02 | 95.08 | 94.88 | 95.01 | 13,197 | +0.15(+0.16%) |
Dec 14, 2023 | 95.30 | 95.72 | 94.45 | 94.86 | 9,022 | +0.07(+0.07%) |
Dec 13, 2023 | 93.76 | 94.92 | 93.72 | 94.80 | 5,714 | +0.97(+1.03%) |
Dec 12, 2023 | 93.15 | 93.83 | 93.13 | 93.83 | 10,300 | +0.63(+0.68%) |
Dec 11, 2023 | 92.75 | 93.22 | 92.75 | 93.20 | 3,303 | +0.42(+0.45%) |
Dec 08, 2023 | 92.03 | 92.87 | 92.03 | 92.78 | 6,742 | +0.78(+0.84%) |
Dec 07, 2023 | 91.57 | 92.03 | 91.44 | 92.00 | 1,792 | +0.95(+1.04%) |
Dec 06, 2023 | 91.54 | 91.80 | 91.06 | 91.06 | 4,844 | -0.70(-0.76%) |
Dec 05, 2023 | 91.85 | 91.94 | 91.73 | 91.76 | 3,201 | -0.38(-0.41%) |
Dec 04, 2023 | 92.33 | 92.33 | 91.79 | 92.14 | 10,625 | -0.79(-0.85%) |