Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 107.14 | 107.25 | 106.50 | 107.08 | 1,685,259 | +0.44(+0.41%) |
Feb 28, 2024 | 106.60 | 106.80 | 106.48 | 106.65 | 1,046,693 | -0.41(-0.38%) |
Feb 27, 2024 | 106.95 | 107.08 | 106.75 | 107.06 | 1,113,983 | +0.23(+0.21%) |
Feb 26, 2024 | 107.11 | 107.18 | 106.73 | 106.83 | 1,060,530 | -0.28(-0.26%) |
Feb 23, 2024 | 107.26 | 107.37 | 106.89 | 107.11 | 1,057,837 | +0.08(+0.07%) |
Feb 22, 2024 | 106.51 | 107.17 | 106.38 | 107.03 | 1,271,805 | +1.71(+1.63%) |
Feb 21, 2024 | 105.02 | 105.33 | 104.69 | 105.31 | 1,125,684 | +0.03(+0.03%) |
Feb 20, 2024 | 105.57 | 105.66 | 104.89 | 105.28 | 1,838,983 | -0.29(-0.27%) |
Feb 16, 2024 | 105.88 | 106.18 | 105.38 | 105.57 | 1,284,573 | -0.25(-0.24%) |
Feb 15, 2024 | 105.18 | 105.86 | 105.18 | 105.82 | 1,475,997 | +0.90(+0.85%) |
Feb 14, 2024 | 104.44 | 104.98 | 104.15 | 104.92 | 1,548,049 | +1.16(+1.11%) |
Feb 13, 2024 | 104.16 | 104.23 | 103.20 | 103.77 | 2,524,530 | -1.66(-1.58%) |
Feb 12, 2024 | 105.29 | 105.91 | 105.29 | 105.43 | 1,411,812 | +0.14(+0.13%) |
Feb 09, 2024 | 104.84 | 105.36 | 104.77 | 105.29 | 1,123,666 | +0.58(+0.55%) |
Feb 08, 2024 | 104.63 | 104.75 | 104.44 | 104.71 | 885,953 | +0.04(+0.04%) |
Feb 07, 2024 | 104.44 | 104.80 | 104.31 | 104.67 | 1,605,465 | +0.53(+0.51%) |
Feb 06, 2024 | 103.84 | 104.17 | 103.71 | 104.15 | 2,637,202 | +0.58(+0.56%) |
Feb 05, 2024 | 103.71 | 103.83 | 103.04 | 103.57 | 2,042,727 | -0.50(-0.48%) |
Feb 02, 2024 | 103.47 | 104.28 | 103.28 | 104.07 | 1,908,776 | +0.39(+0.37%) |
Feb 01, 2024 | 102.86 | 103.70 | 102.63 | 103.68 | 6,594,779 | +1.19(+1.17%) |
Jan 31, 2024 | 103.57 | 103.77 | 102.44 | 102.48 | 3,132,687 | -1.27(-1.22%) |
Jan 30, 2024 | 103.72 | 103.89 | 103.54 | 103.75 | 2,223,688 | -0.24(-0.23%) |
Jan 29, 2024 | 103.26 | 104.00 | 103.14 | 103.99 | 2,782,338 | +0.74(+0.71%) |
Jan 26, 2024 | 103.26 | 103.56 | 103.11 | 103.25 | 1,332,603 | +0.07(+0.07%) |
Jan 25, 2024 | 103.17 | 103.23 | 102.73 | 103.18 | 1,423,894 | +0.45(+0.44%) |
Jan 24, 2024 | 103.35 | 103.44 | 102.71 | 102.73 | 1,693,073 | +0.27(+0.26%) |
Jan 23, 2024 | 102.29 | 102.51 | 102.03 | 102.46 | 1,198,876 | +0.16(+0.16%) |
Jan 22, 2024 | 102.19 | 102.60 | 102.13 | 102.30 | 1,961,268 | +0.24(+0.23%) |
Jan 19, 2024 | 101.28 | 102.12 | 100.99 | 102.06 | 2,434,926 | +0.92(+0.91%) |
Jan 18, 2024 | 100.68 | 101.22 | 100.38 | 101.15 | 2,764,467 | +0.86(+0.85%) |
Jan 17, 2024 | 100.11 | 100.30 | 99.75 | 100.29 | 2,006,054 | -0.80(-0.79%) |
Jan 16, 2024 | 101.40 | 101.56 | 100.79 | 101.09 | 2,740,190 | -0.99(-0.97%) |
Jan 12, 2024 | 102.37 | 102.62 | 101.89 | 102.07 | 1,641,875 | +0.16(+0.16%) |
Jan 11, 2024 | 102.12 | 102.24 | 101.04 | 101.92 | 2,950,314 | -0.04(-0.04%) |
Jan 10, 2024 | 101.57 | 102.11 | 101.47 | 101.95 | 2,172,843 | +0.50(+0.49%) |
Jan 09, 2024 | 101.23 | 101.71 | 101.08 | 101.46 | 2,279,816 | -0.50(-0.49%) |
Jan 08, 2024 | 100.67 | 101.97 | 100.67 | 101.95 | 3,893,283 | +1.22(+1.21%) |
Jan 05, 2024 | 100.61 | 101.39 | 100.53 | 100.74 | 1,837,192 | +0.12(+0.12%) |
Jan 04, 2024 | 100.64 | 101.26 | 100.56 | 100.62 | 2,856,182 | -0.12(-0.12%) |
Jan 03, 2024 | 101.01 | 101.20 | 100.56 | 100.74 | 1,809,167 | -0.88(-0.86%) |
Jan 02, 2024 | 101.70 | 101.94 | 101.30 | 101.62 | 4,679,488 | -0.87(-0.85%) |
Dec 29, 2023 | 102.75 | 102.89 | 102.23 | 102.48 | 2,345,315 | -0.22(-0.21%) |
Dec 28, 2023 | 102.78 | 103.00 | 102.63 | 102.70 | 2,718,282 | +0.07(+0.07%) |
Dec 27, 2023 | 102.40 | 102.71 | 102.36 | 102.63 | 1,420,040 | +0.30(+0.29%) |
Dec 26, 2023 | 101.97 | 102.52 | 101.94 | 102.33 | 1,226,640 | +0.51(+0.50%) |
Dec 22, 2023 | 101.86 | 102.11 | 101.46 | 101.83 | 1,983,109 | +0.15(+0.15%) |
Dec 21, 2023 | 101.27 | 101.70 | 100.91 | 101.68 | 1,738,915 | +1.30(+1.29%) |
Dec 20, 2023 | 101.65 | 101.95 | 100.35 | 100.38 | 2,718,111 | -1.39(-1.37%) |
Dec 19, 2023 | 101.28 | 101.80 | 101.28 | 101.78 | 1,999,650 | +0.76(+0.75%) |
Dec 18, 2023 | 100.97 | 101.15 | 100.75 | 101.02 | 2,152,943 | +0.40(+0.40%) |
Dec 15, 2023 | 100.87 | 101.04 | 100.52 | 100.62 | 2,816,021 | -0.47(-0.46%) |
Dec 14, 2023 | 100.86 | 101.37 | 100.59 | 101.08 | 1,919,750 | +0.78(+0.78%) |
Dec 13, 2023 | 98.89 | 100.34 | 98.62 | 100.30 | 1,689,737 | +1.46(+1.48%) |
Dec 12, 2023 | 98.45 | 98.88 | 98.17 | 98.84 | 1,162,796 | +0.25(+0.25%) |
Dec 11, 2023 | 98.16 | 98.60 | 98.10 | 98.59 | 1,897,519 | +0.37(+0.37%) |
Dec 08, 2023 | 97.70 | 98.33 | 97.65 | 98.23 | 1,546,310 | +0.28(+0.28%) |
Dec 07, 2023 | 97.67 | 98.05 | 97.48 | 97.95 | 1,203,856 | +0.65(+0.67%) |
Dec 06, 2023 | 98.07 | 98.15 | 97.25 | 97.30 | 1,173,603 | -0.18(-0.18%) |
Dec 05, 2023 | 97.39 | 97.67 | 97.19 | 97.48 | 1,363,105 | -0.22(-0.22%) |
Dec 04, 2023 | 97.39 | 97.84 | 97.27 | 97.69 | 1,940,430 | -0.60(-0.61%) |