Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 102.71 | 103.12 | 102.66 | 102.97 | 747,926 | +0.56(+0.55%) |
Feb 28, 2024 | 102.05 | 102.48 | 101.89 | 102.40 | 566,023 | +0.48(+0.47%) |
Feb 27, 2024 | 102.22 | 102.43 | 101.81 | 101.93 | 677,026 | -0.52(-0.50%) |
Feb 26, 2024 | 102.73 | 102.91 | 102.02 | 102.44 | 713,235 | -0.19(-0.18%) |
Feb 23, 2024 | 101.91 | 102.79 | 101.85 | 102.63 | 676,134 | +0.84(+0.83%) |
Feb 22, 2024 | 101.56 | 101.94 | 101.50 | 101.79 | 1,198,889 | +0.29(+0.28%) |
Feb 21, 2024 | 102.11 | 102.17 | 101.34 | 101.50 | 523,539 | -0.58(-0.57%) |
Feb 20, 2024 | 102.00 | 102.38 | 101.95 | 102.09 | 534,591 | +0.14(+0.14%) |
Feb 16, 2024 | 101.65 | 101.95 | 101.58 | 101.95 | 650,074 | -0.53(-0.51%) |
Feb 15, 2024 | 102.74 | 102.89 | 102.23 | 102.47 | 1,385,475 | +0.42(+0.41%) |
Feb 14, 2024 | 101.54 | 102.26 | 101.49 | 102.06 | 527,421 | +0.55(+0.54%) |
Feb 13, 2024 | 102.08 | 102.19 | 101.50 | 101.51 | 736,183 | -1.59(-1.55%) |
Feb 12, 2024 | 103.12 | 103.30 | 102.74 | 103.11 | 346,350 | +0.08(+0.08%) |
Feb 09, 2024 | 102.95 | 103.17 | 102.84 | 103.03 | 353,705 | -0.31(-0.30%) |
Feb 08, 2024 | 103.34 | 103.50 | 102.96 | 103.33 | 510,915 | -0.53(-0.51%) |
Feb 07, 2024 | 103.90 | 104.50 | 103.82 | 103.87 | 401,774 | -0.37(-0.35%) |
Feb 06, 2024 | 103.49 | 104.38 | 103.43 | 104.23 | 436,713 | +0.84(+0.81%) |
Feb 05, 2024 | 103.88 | 104.03 | 103.22 | 103.39 | 702,660 | -1.84(-1.75%) |
Feb 02, 2024 | 105.28 | 105.58 | 104.73 | 105.23 | 707,218 | -1.83(-1.71%) |
Feb 01, 2024 | 106.49 | 107.55 | 106.27 | 107.07 | 1,333,459 | +1.58(+1.50%) |
Jan 31, 2024 | 105.09 | 105.69 | 104.88 | 105.49 | 612,778 | +1.03(+0.98%) |
Jan 30, 2024 | 104.35 | 104.48 | 103.68 | 104.46 | 539,688 | +0.63(+0.61%) |
Jan 29, 2024 | 103.36 | 104.11 | 103.20 | 103.83 | 612,174 | +0.98(+0.95%) |
Jan 26, 2024 | 102.96 | 103.10 | 102.58 | 102.85 | 1,294,144 | -0.20(-0.19%) |
Jan 25, 2024 | 103.08 | 103.24 | 102.69 | 103.05 | 2,934,206 | +0.60(+0.59%) |
Jan 24, 2024 | 103.62 | 103.67 | 102.32 | 102.45 | 590,334 | -0.59(-0.57%) |
Jan 23, 2024 | 103.05 | 103.09 | 102.62 | 103.04 | 336,166 | -0.55(-0.53%) |
Jan 22, 2024 | 103.73 | 103.99 | 103.41 | 103.59 | 565,114 | +0.53(+0.52%) |
Jan 19, 2024 | 102.75 | 103.14 | 102.32 | 103.06 | 975,002 | +0.20(+0.19%) |
Jan 18, 2024 | 103.39 | 103.48 | 102.64 | 102.86 | 584,636 | -0.68(-0.66%) |
Jan 17, 2024 | 103.58 | 103.87 | 103.20 | 103.54 | 480,697 | -0.32(-0.30%) |
Jan 16, 2024 | 104.60 | 104.72 | 103.58 | 103.86 | 724,204 | -1.59(-1.51%) |
Jan 12, 2024 | 105.44 | 105.89 | 105.03 | 105.45 | 751,562 | +0.29(+0.27%) |
Jan 11, 2024 | 104.69 | 105.34 | 104.29 | 105.16 | 720,459 | +0.34(+0.33%) |
Jan 10, 2024 | 105.29 | 105.40 | 104.56 | 104.82 | 628,703 | -0.27(-0.25%) |
Jan 09, 2024 | 104.91 | 105.40 | 104.89 | 105.08 | 451,639 | -0.21(-0.20%) |
Jan 08, 2024 | 104.50 | 105.55 | 104.42 | 105.29 | 831,537 | +0.91(+0.87%) |
Jan 05, 2024 | 104.62 | 105.67 | 104.29 | 104.38 | 1,325,059 | -0.91(-0.86%) |
Jan 04, 2024 | 105.43 | 105.64 | 105.14 | 105.29 | 670,469 | -1.34(-1.26%) |
Jan 03, 2024 | 105.47 | 106.67 | 105.24 | 106.63 | 1,103,790 | +0.36(+0.34%) |
Jan 02, 2024 | 106.14 | 106.47 | 105.99 | 106.27 | 1,817,711 | -0.54(-0.51%) |
Dec 29, 2023 | 106.89 | 107.41 | 106.56 | 106.81 | 600,573 | -0.68(-0.63%) |
Dec 28, 2023 | 107.71 | 108.05 | 107.22 | 107.49 | 507,379 | -0.56(-0.52%) |
Dec 27, 2023 | 107.39 | 108.07 | 107.18 | 108.05 | 796,942 | +1.58(+1.48%) |
Dec 26, 2023 | 106.27 | 106.55 | 106.18 | 106.47 | 419,516 | +0.32(+0.30%) |
Dec 22, 2023 | 106.83 | 106.86 | 105.95 | 106.16 | 567,787 | -0.12(-0.11%) |
Dec 21, 2023 | 107.08 | 107.18 | 106.22 | 106.28 | 820,165 | -0.62(-0.58%) |
Dec 20, 2023 | 106.25 | 106.93 | 105.93 | 106.90 | 1,313,407 | +0.88(+0.83%) |
Dec 19, 2023 | 106.08 | 106.47 | 105.83 | 106.02 | 705,790 | +0.38(+0.35%) |
Dec 18, 2023 | 105.69 | 105.76 | 105.39 | 105.64 | 1,272,716 | -0.59(-0.56%) |
Dec 15, 2023 | 106.06 | 106.50 | 105.87 | 106.24 | 727,268 | +0.02(+0.02%) |
Dec 14, 2023 | 105.20 | 106.26 | 105.03 | 106.22 | 979,937 | +2.03(+1.95%) |
Dec 13, 2023 | 102.57 | 104.33 | 102.46 | 104.19 | 1,034,184 | +2.12(+2.08%) |
Dec 12, 2023 | 101.63 | 102.14 | 101.46 | 102.07 | 1,801,193 | +0.40(+0.40%) |
Dec 11, 2023 | 101.42 | 101.81 | 101.10 | 101.66 | 1,516,693 | -0.15(-0.14%) |
Dec 08, 2023 | 101.81 | 102.14 | 101.37 | 101.81 | 894,189 | -0.78(-0.76%) |
Dec 07, 2023 | 102.49 | 103.24 | 102.39 | 102.59 | 1,289,863 | -0.46(-0.45%) |
Dec 06, 2023 | 102.46 | 103.25 | 102.28 | 103.05 | 1,083,124 | +1.08(+1.06%) |
Dec 05, 2023 | 101.23 | 102.04 | 100.81 | 101.97 | 1,402,621 | +1.68(+1.68%) |
Dec 04, 2023 | 100.26 | 100.58 | 99.92 | 100.29 | 1,611,412 | -0.53(-0.53%) |