Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 111.12 | 111.14 | 109.54 | 110.35 | 6,620 | -0.03(-0.03%) |
Feb 28, 2024 | 109.96 | 110.80 | 109.96 | 110.38 | 13,420 | +0.72(+0.65%) |
Feb 27, 2024 | 109.90 | 109.93 | 109.15 | 109.66 | 10,842 | +0.06(+0.05%) |
Feb 26, 2024 | 109.39 | 109.85 | 109.34 | 109.60 | 15,252 | +0.54(+0.50%) |
Feb 23, 2024 | 108.36 | 109.54 | 108.36 | 109.06 | 21,480 | +0.49(+0.45%) |
Feb 22, 2024 | 107.44 | 108.95 | 107.44 | 108.56 | 19,383 | +1.50(+1.40%) |
Feb 21, 2024 | 106.36 | 107.07 | 106.35 | 107.07 | 18,603 | +0.08(+0.07%) |
Feb 20, 2024 | 107.03 | 107.41 | 106.54 | 106.99 | 17,910 | -0.50(-0.46%) |
Feb 16, 2024 | 107.11 | 108.64 | 107.11 | 107.49 | 14,077 | +0.22(+0.21%) |
Feb 15, 2024 | 106.55 | 107.56 | 106.55 | 107.27 | 11,999 | +1.45(+1.37%) |
Feb 14, 2024 | 106.00 | 106.00 | 105.31 | 105.82 | 8,041 | +1.10(+1.05%) |
Feb 13, 2024 | 105.96 | 106.14 | 104.14 | 104.71 | 22,043 | -2.68(-2.50%) |
Feb 12, 2024 | 106.74 | 107.92 | 106.73 | 107.40 | 10,076 | +0.76(+0.71%) |
Feb 09, 2024 | 106.08 | 106.82 | 105.92 | 106.64 | 13,406 | +1.18(+1.12%) |
Feb 08, 2024 | 105.32 | 105.93 | 104.95 | 105.46 | 45,808 | -0.53(-0.50%) |
Feb 07, 2024 | 105.62 | 106.22 | 105.05 | 105.98 | 10,384 | +0.80(+0.76%) |
Feb 06, 2024 | 105.52 | 105.52 | 104.59 | 105.18 | 17,025 | -0.19(-0.18%) |
Feb 05, 2024 | 106.33 | 106.33 | 104.72 | 105.37 | 19,059 | -1.20(-1.12%) |
Feb 02, 2024 | 105.49 | 106.92 | 105.49 | 106.57 | 25,071 | +0.49(+0.46%) |
Feb 01, 2024 | 105.75 | 106.29 | 104.57 | 106.08 | 98,546 | +0.50(+0.47%) |
Jan 31, 2024 | 107.29 | 107.71 | 105.39 | 105.58 | 24,128 | -1.73(-1.61%) |
Jan 30, 2024 | 106.19 | 107.32 | 106.19 | 107.31 | 12,928 | +1.16(+1.09%) |
Jan 29, 2024 | 105.31 | 106.15 | 105.06 | 106.15 | 36,514 | +0.49(+0.46%) |
Jan 26, 2024 | 106.06 | 106.06 | 105.36 | 105.66 | 97,253 | +0.06(+0.06%) |
Jan 25, 2024 | 105.94 | 105.94 | 105.06 | 105.60 | 73,424 | +0.06(+0.06%) |
Jan 24, 2024 | 106.29 | 106.41 | 105.37 | 105.54 | 69,787 | +0.14(+0.13%) |
Jan 23, 2024 | 105.08 | 105.56 | 105.01 | 105.40 | 15,092 | +0.10(+0.09%) |
Jan 22, 2024 | 105.13 | 105.84 | 104.69 | 105.30 | 96,945 | +0.81(+0.77%) |
Jan 19, 2024 | 103.68 | 104.54 | 103.17 | 104.50 | 15,472 | +0.96(+0.93%) |
Jan 18, 2024 | 104.01 | 104.01 | 102.78 | 103.53 | 94,431 | +0.18(+0.17%) |
Jan 17, 2024 | 102.68 | 103.68 | 102.65 | 103.36 | 17,242 | -0.65(-0.62%) |
Jan 16, 2024 | 103.48 | 104.26 | 103.21 | 104.01 | 96,245 | -0.44(-0.42%) |
Jan 12, 2024 | 105.13 | 105.17 | 104.01 | 104.45 | 14,352 | -0.53(-0.50%) |
Jan 11, 2024 | 105.30 | 105.42 | 104.08 | 104.97 | 16,625 | -0.21(-0.20%) |
Jan 10, 2024 | 105.19 | 105.48 | 104.61 | 105.18 | 15,754 | -0.11(-0.11%) |
Jan 09, 2024 | 105.94 | 105.94 | 105.23 | 105.29 | 78,959 | -1.42(-1.33%) |
Jan 08, 2024 | 105.84 | 106.85 | 105.25 | 106.71 | 12,887 | +1.17(+1.11%) |
Jan 05, 2024 | 105.98 | 106.31 | 105.34 | 105.54 | 16,138 | -0.16(-0.15%) |
Jan 04, 2024 | 105.36 | 106.44 | 105.36 | 105.70 | 16,690 | +0.44(+0.42%) |
Jan 03, 2024 | 105.87 | 105.87 | 104.86 | 105.26 | 20,797 | -2.02(-1.88%) |
Jan 02, 2024 | 107.30 | 107.36 | 106.48 | 107.28 | 86,346 | -0.92(-0.85%) |
Dec 29, 2023 | 108.98 | 109.06 | 107.75 | 108.19 | 6,282 | -0.57(-0.52%) |
Dec 28, 2023 | 108.47 | 108.97 | 108.34 | 108.77 | 16,252 | +0.23(+0.21%) |
Dec 27, 2023 | 107.60 | 108.53 | 107.60 | 108.53 | 7,506 | +1.20(+1.12%) |
Dec 26, 2023 | 106.98 | 107.59 | 106.97 | 107.34 | 9,996 | +0.11(+0.10%) |
Dec 22, 2023 | 107.13 | 107.39 | 106.75 | 107.23 | 13,230 | +1.09(+1.03%) |
Dec 21, 2023 | 105.47 | 106.20 | 105.29 | 106.14 | 21,944 | +1.37(+1.31%) |
Dec 20, 2023 | 105.90 | 106.82 | 104.77 | 104.77 | 26,790 | -1.33(-1.25%) |
Dec 19, 2023 | 105.14 | 106.32 | 105.14 | 106.09 | 25,505 | +1.02(+0.97%) |
Dec 18, 2023 | 104.70 | 105.44 | 104.67 | 105.08 | 30,934 | +0.23(+0.22%) |
Dec 15, 2023 | 105.09 | 105.12 | 104.40 | 104.85 | 9,812 | -0.84(-0.79%) |
Dec 14, 2023 | 104.37 | 105.98 | 104.37 | 105.69 | 67,747 | +2.53(+2.45%) |
Dec 13, 2023 | 101.50 | 103.26 | 101.43 | 103.16 | 20,043 | +1.90(+1.88%) |
Dec 12, 2023 | 100.88 | 101.33 | 100.52 | 101.25 | 41,122 | +0.69(+0.68%) |
Dec 11, 2023 | 99.82 | 100.65 | 99.82 | 100.57 | 23,862 | +0.34(+0.34%) |
Dec 08, 2023 | 98.73 | 100.23 | 98.69 | 100.22 | 6,830 | +1.52(+1.54%) |
Dec 07, 2023 | 98.73 | 98.99 | 98.58 | 98.70 | 57,034 | +0.14(+0.14%) |
Dec 06, 2023 | 100.01 | 100.34 | 98.56 | 98.56 | 6,734 | -0.99(-0.99%) |
Dec 05, 2023 | 99.55 | 99.62 | 99.17 | 99.55 | 17,593 | -0.55(-0.55%) |
Dec 04, 2023 | 99.35 | 100.31 | 99.33 | 100.10 | 14,126 | +0.75(+0.75%) |