Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 107.49 | 107.96 | 106.17 | 106.58 | 586,130 | +0.37(+0.35%) |
Feb 28, 2024 | 106.45 | 108.21 | 105.93 | 106.21 | 298,487 | -0.82(-0.76%) |
Feb 27, 2024 | 108.77 | 109.21 | 106.17 | 107.02 | 330,773 | -0.94(-0.87%) |
Feb 26, 2024 | 107.30 | 108.67 | 106.78 | 107.96 | 308,431 | +0.52(+0.48%) |
Feb 23, 2024 | 109.28 | 109.49 | 106.73 | 107.44 | 333,572 | -1.38(-1.27%) |
Feb 22, 2024 | 109.54 | 110.16 | 108.63 | 108.83 | 354,457 | +0.44(+0.40%) |
Feb 21, 2024 | 108.98 | 109.38 | 107.46 | 108.39 | 791,122 | -1.91(-1.73%) |
Feb 20, 2024 | 115.41 | 115.41 | 109.80 | 110.30 | 953,023 | -6.40(-5.49%) |
Feb 16, 2024 | 115.27 | 119.36 | 112.91 | 116.70 | 1,305,720 | +1.03(+0.89%) |
Feb 15, 2024 | 112.28 | 116.39 | 105.98 | 115.67 | 1,990,479 | +11.47(+11.01%) |
Feb 14, 2024 | 103.20 | 104.65 | 102.55 | 104.19 | 726,974 | +2.04(+2.00%) |
Feb 13, 2024 | 101.23 | 102.28 | 100.14 | 102.15 | 437,710 | -1.54(-1.49%) |
Feb 12, 2024 | 104.09 | 104.50 | 103.37 | 103.70 | 267,581 | +0.17(+0.16%) |
Feb 09, 2024 | 103.77 | 104.33 | 102.88 | 103.53 | 233,041 | -0.01(-0.01%) |
Feb 08, 2024 | 101.64 | 103.57 | 100.95 | 103.54 | 296,523 | +1.48(+1.45%) |
Feb 07, 2024 | 102.98 | 103.23 | 101.55 | 102.05 | 176,069 | -0.51(-0.50%) |
Feb 06, 2024 | 102.41 | 102.91 | 101.28 | 102.56 | 334,794 | +0.08(+0.08%) |
Feb 05, 2024 | 103.44 | 103.90 | 101.58 | 102.48 | 301,808 | -1.77(-1.70%) |
Feb 02, 2024 | 103.48 | 105.03 | 103.37 | 104.25 | 223,038 | -0.06(-0.06%) |
Feb 01, 2024 | 105.33 | 106.50 | 102.93 | 104.31 | 334,315 | -0.30(-0.29%) |
Jan 31, 2024 | 106.42 | 107.20 | 104.89 | 104.61 | 472,388 | -2.47(-2.31%) |
Jan 30, 2024 | 106.34 | 107.54 | 105.29 | 107.08 | 455,915 | +0.73(+0.68%) |
Jan 29, 2024 | 104.67 | 106.64 | 104.31 | 106.36 | 222,087 | +1.46(+1.40%) |
Jan 26, 2024 | 105.09 | 105.53 | 104.30 | 104.89 | 191,510 | -0.04(-0.04%) |
Jan 25, 2024 | 106.19 | 106.19 | 104.64 | 104.93 | 295,101 | +0.22(+0.21%) |
Jan 24, 2024 | 106.95 | 107.26 | 104.20 | 104.71 | 241,323 | -0.89(-0.84%) |
Jan 23, 2024 | 106.95 | 107.42 | 105.06 | 105.60 | 360,959 | -1.01(-0.94%) |
Jan 22, 2024 | 106.91 | 107.76 | 105.60 | 106.61 | 589,338 | +0.63(+0.59%) |
Jan 19, 2024 | 104.86 | 106.13 | 103.18 | 105.98 | 383,150 | +1.63(+1.57%) |
Jan 18, 2024 | 103.52 | 104.78 | 102.22 | 104.34 | 357,401 | +1.85(+1.81%) |
Jan 17, 2024 | 102.75 | 103.97 | 101.90 | 102.49 | 362,305 | -0.94(-0.90%) |
Jan 16, 2024 | 107.29 | 107.76 | 103.03 | 103.43 | 594,533 | +0.50(+0.48%) |
Jan 12, 2024 | 103.71 | 103.79 | 102.68 | 102.93 | 200,189 | -0.40(-0.39%) |
Jan 11, 2024 | 104.06 | 104.52 | 102.78 | 103.33 | 215,215 | -0.59(-0.57%) |
Jan 10, 2024 | 104.90 | 104.90 | 103.33 | 103.92 | 242,373 | -0.52(-0.50%) |
Jan 09, 2024 | 102.92 | 105.44 | 102.92 | 104.43 | 245,116 | -0.23(-0.22%) |
Jan 08, 2024 | 104.09 | 104.76 | 103.50 | 104.66 | 437,916 | +1.16(+1.12%) |
Jan 05, 2024 | 103.08 | 103.95 | 102.48 | 103.50 | 206,271 | -0.10(-0.10%) |
Jan 04, 2024 | 103.97 | 104.85 | 103.41 | 103.60 | 225,396 | -0.30(-0.29%) |
Jan 03, 2024 | 104.90 | 105.67 | 103.86 | 103.90 | 350,273 | -1.52(-1.44%) |
Jan 02, 2024 | 107.64 | 107.64 | 104.00 | 105.42 | 338,012 | -2.26(-2.10%) |
Dec 29, 2023 | 108.65 | 109.16 | 107.20 | 107.68 | 287,739 | -0.88(-0.81%) |
Dec 28, 2023 | 109.11 | 109.41 | 108.56 | 108.56 | 149,590 | -0.98(-0.90%) |
Dec 27, 2023 | 110.23 | 110.66 | 108.95 | 109.54 | 188,641 | -0.90(-0.82%) |
Dec 26, 2023 | 110.30 | 110.90 | 109.75 | 110.45 | 159,843 | +0.76(+0.70%) |
Dec 22, 2023 | 110.12 | 110.78 | 109.53 | 109.68 | 203,566 | -0.53(-0.49%) |
Dec 21, 2023 | 110.62 | 110.62 | 109.07 | 110.22 | 269,664 | +1.11(+1.02%) |
Dec 20, 2023 | 109.46 | 110.59 | 108.55 | 109.11 | 423,540 | -0.22(-0.20%) |
Dec 19, 2023 | 109.27 | 110.22 | 108.88 | 109.33 | 304,024 | +0.91(+0.84%) |
Dec 18, 2023 | 108.53 | 109.10 | 106.80 | 108.41 | 407,155 | -0.02(-0.02%) |
Dec 15, 2023 | 107.26 | 108.94 | 106.72 | 108.43 | 1,714,115 | +1.43(+1.34%) |
Dec 14, 2023 | 106.12 | 107.31 | 105.64 | 107.00 | 469,682 | +1.95(+1.86%) |
Dec 13, 2023 | 104.66 | 105.98 | 103.42 | 105.05 | 492,311 | +0.38(+0.36%) |
Dec 12, 2023 | 106.00 | 106.00 | 103.49 | 104.67 | 570,020 | -1.33(-1.25%) |
Dec 11, 2023 | 105.62 | 106.69 | 104.67 | 106.00 | 292,295 | +0.21(+0.20%) |
Dec 08, 2023 | 104.98 | 107.36 | 104.98 | 105.79 | 319,476 | +0.93(+0.89%) |
Dec 07, 2023 | 103.17 | 104.89 | 102.34 | 104.86 | 293,429 | +2.26(+2.20%) |
Dec 06, 2023 | 103.83 | 105.93 | 102.36 | 102.60 | 477,567 | +0.26(+0.25%) |
Dec 05, 2023 | 100.87 | 102.64 | 100.55 | 102.34 | 297,336 | +0.73(+0.72%) |
Dec 04, 2023 | 99.78 | 102.00 | 99.58 | 101.61 | 427,885 | +1.42(+1.42%) |