Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 98.64 | 98.64 | 97.24 | 97.29 | 3,370,912 | -1.20(-1.22%) |
Feb 28, 2024 | 99.44 | 99.50 | 98.33 | 98.50 | 2,200,690 | -0.90(-0.90%) |
Feb 27, 2024 | 99.33 | 99.64 | 99.15 | 99.39 | 1,317,250 | -0.10(-0.10%) |
Feb 26, 2024 | 100.77 | 100.84 | 99.42 | 99.49 | 2,132,760 | -0.63(-0.63%) |
Feb 23, 2024 | 99.94 | 100.35 | 99.84 | 100.11 | 1,835,539 | +1.06(+1.07%) |
Feb 22, 2024 | 98.77 | 99.22 | 98.58 | 99.05 | 1,807,471 | +0.23(+0.23%) |
Feb 21, 2024 | 98.33 | 98.94 | 98.33 | 98.82 | 2,033,019 | -0.15(-0.16%) |
Feb 20, 2024 | 99.35 | 99.70 | 98.52 | 98.98 | 2,093,758 | +2.44(+2.53%) |
Feb 16, 2024 | 96.36 | 96.91 | 96.25 | 96.54 | 922,326 | +0.54(+0.56%) |
Feb 15, 2024 | 95.69 | 96.52 | 95.69 | 96.00 | 1,188,608 | +0.56(+0.59%) |
Feb 14, 2024 | 95.43 | 95.66 | 95.11 | 95.44 | 1,379,235 | -0.01(-0.01%) |
Feb 13, 2024 | 96.54 | 96.76 | 95.21 | 95.45 | 1,644,284 | -1.42(-1.46%) |
Feb 12, 2024 | 95.93 | 96.93 | 95.86 | 96.87 | 1,194,003 | -0.48(-0.49%) |
Feb 09, 2024 | 97.30 | 97.50 | 97.05 | 97.35 | 1,194,319 | -0.32(-0.33%) |
Feb 08, 2024 | 98.13 | 98.38 | 96.93 | 97.67 | 1,697,084 | -2.02(-2.03%) |
Feb 07, 2024 | 100.05 | 100.44 | 99.65 | 99.69 | 925,876 | -0.27(-0.27%) |
Feb 06, 2024 | 99.55 | 100.14 | 99.21 | 99.96 | 1,055,179 | +0.26(+0.26%) |
Feb 05, 2024 | 99.77 | 100.18 | 99.56 | 99.70 | 1,467,948 | -0.24(-0.24%) |
Feb 02, 2024 | 100.98 | 101.24 | 99.41 | 99.94 | 1,714,506 | -1.55(-1.53%) |
Feb 01, 2024 | 101.24 | 102.04 | 100.78 | 101.49 | 2,058,890 | +1.79(+1.80%) |
Jan 31, 2024 | 101.70 | 101.90 | 98.86 | 99.70 | 3,475,325 | -4.12(-3.97%) |
Jan 30, 2024 | 103.40 | 103.91 | 102.83 | 103.82 | 1,428,126 | -0.19(-0.19%) |
Jan 29, 2024 | 103.58 | 104.03 | 103.31 | 104.02 | 961,170 | +0.76(+0.74%) |
Jan 26, 2024 | 103.39 | 103.55 | 102.91 | 103.26 | 989,930 | +0.16(+0.16%) |
Jan 25, 2024 | 103.18 | 103.37 | 102.70 | 103.09 | 982,926 | -0.54(-0.52%) |
Jan 24, 2024 | 104.04 | 104.48 | 103.63 | 103.63 | 1,207,429 | -0.17(-0.17%) |
Jan 23, 2024 | 103.52 | 103.82 | 102.99 | 103.81 | 1,404,037 | -0.71(-0.68%) |
Jan 22, 2024 | 104.41 | 104.82 | 104.25 | 104.52 | 1,142,165 | +0.23(+0.22%) |
Jan 19, 2024 | 103.63 | 104.30 | 103.20 | 104.29 | 1,248,086 | +0.19(+0.19%) |
Jan 18, 2024 | 103.51 | 104.11 | 103.15 | 104.09 | 1,059,303 | -0.22(-0.21%) |
Jan 17, 2024 | 104.28 | 104.46 | 103.58 | 104.32 | 1,499,630 | +0.55(+0.53%) |
Jan 16, 2024 | 103.70 | 104.15 | 103.44 | 103.77 | 975,810 | +0.23(+0.22%) |
Jan 12, 2024 | 103.52 | 103.96 | 103.31 | 103.53 | 994,340 | -0.15(-0.14%) |
Jan 11, 2024 | 103.29 | 103.74 | 102.64 | 103.68 | 1,215,437 | +0.15(+0.15%) |
Jan 10, 2024 | 103.16 | 103.87 | 103.14 | 103.53 | 1,638,275 | +1.01(+0.99%) |
Jan 09, 2024 | 102.71 | 103.47 | 102.35 | 102.51 | 1,958,042 | -0.67(-0.64%) |
Jan 08, 2024 | 103.35 | 103.48 | 101.64 | 103.18 | 2,494,411 | +0.74(+0.72%) |
Jan 05, 2024 | 102.05 | 103.00 | 101.97 | 102.44 | 1,336,678 | +0.71(+0.70%) |
Jan 04, 2024 | 101.17 | 101.90 | 101.04 | 101.72 | 1,074,674 | +0.72(+0.72%) |
Jan 03, 2024 | 99.37 | 101.22 | 99.20 | 101.00 | 2,481,387 | +3.68(+3.78%) |
Jan 02, 2024 | 96.45 | 98.20 | 96.45 | 97.32 | 1,355,650 | +0.03(+0.03%) |
Dec 29, 2023 | 96.68 | 97.36 | 96.68 | 97.29 | 996,585 | +0.96(+1.00%) |
Dec 28, 2023 | 96.88 | 97.32 | 96.33 | 96.33 | 955,104 | +0.25(+0.26%) |
Dec 27, 2023 | 95.40 | 96.27 | 95.23 | 96.08 | 1,745,580 | +1.12(+1.18%) |
Dec 26, 2023 | 94.87 | 95.29 | 94.75 | 94.96 | 844,918 | -0.19(-0.20%) |
Dec 22, 2023 | 95.25 | 95.70 | 94.99 | 95.15 | 808,607 | +0.63(+0.66%) |
Dec 21, 2023 | 94.27 | 94.81 | 94.05 | 94.53 | 1,033,167 | +0.93(+0.99%) |
Dec 20, 2023 | 94.56 | 94.82 | 93.59 | 93.60 | 934,797 | -1.11(-1.17%) |
Dec 19, 2023 | 94.01 | 94.93 | 93.90 | 94.71 | 935,276 | +0.07(+0.07%) |
Dec 18, 2023 | 95.05 | 95.18 | 94.43 | 94.64 | 2,064,609 | +0.79(+0.84%) |
Dec 15, 2023 | 94.02 | 94.55 | 93.54 | 93.85 | 1,919,125 | -1.42(-1.49%) |
Dec 14, 2023 | 94.47 | 95.58 | 94.08 | 95.27 | 1,391,527 | -0.81(-0.84%) |
Dec 13, 2023 | 95.27 | 96.11 | 95.10 | 96.08 | 1,575,145 | +1.48(+1.57%) |
Dec 12, 2023 | 94.16 | 94.86 | 93.86 | 94.59 | 1,432,472 | +0.86(+0.91%) |
Dec 11, 2023 | 93.49 | 94.00 | 93.20 | 93.74 | 1,187,918 | +0.94(+1.02%) |
Dec 08, 2023 | 92.61 | 92.93 | 92.45 | 92.79 | 3,496,684 | +0.36(+0.39%) |
Dec 07, 2023 | 92.61 | 92.89 | 92.18 | 92.43 | 1,217,027 | -1.08(-1.15%) |
Dec 06, 2023 | 93.92 | 94.09 | 93.20 | 93.51 | 3,967,789 | +0.08(+0.08%) |
Dec 05, 2023 | 93.61 | 93.93 | 93.37 | 93.44 | 2,877,431 | -1.95(-2.04%) |
Dec 04, 2023 | 94.59 | 95.45 | 94.56 | 95.38 | 1,853,002 | +0.83(+0.88%) |