Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 104.96 | 105.21 | 104.65 | 105.21 | 10,935 | +0.12(+0.11%) |
Feb 28, 2024 | 104.89 | 105.57 | 104.50 | 105.09 | 6,348 | +0.00(+0.00%) |
Feb 27, 2024 | 104.73 | 105.72 | 104.51 | 105.09 | 10,293 | +0.56(+0.54%) |
Feb 26, 2024 | 105.04 | 105.30 | 100.82 | 104.53 | 28,159 | +0.56(+0.54%) |
Feb 23, 2024 | 104.46 | 104.46 | 103.59 | 103.97 | 12,136 | -0.49(-0.47%) |
Feb 22, 2024 | 102.88 | 105.00 | 102.88 | 104.46 | 32,468 | +1.25(+1.21%) |
Feb 21, 2024 | 102.74 | 103.25 | 100.82 | 103.21 | 8,825 | +0.91(+0.89%) |
Feb 20, 2024 | 102.84 | 102.84 | 101.04 | 102.30 | 17,807 | +1.38(+1.37%) |
Feb 16, 2024 | 100.45 | 101.44 | 100.45 | 100.92 | 16,724 | +0.40(+0.40%) |
Feb 15, 2024 | 99.96 | 100.52 | 99.75 | 100.52 | 10,255 | +0.62(+0.62%) |
Feb 14, 2024 | 99.22 | 99.90 | 99.22 | 99.90 | 8,082 | +0.34(+0.34%) |
Feb 13, 2024 | 100.17 | 100.48 | 99.18 | 99.56 | 16,196 | -2.24(-2.20%) |
Feb 12, 2024 | 101.22 | 102.15 | 101.16 | 101.80 | 7,568 | +0.41(+0.40%) |
Feb 09, 2024 | 100.73 | 101.39 | 100.73 | 101.39 | 12,067 | +0.66(+0.66%) |
Feb 08, 2024 | 100.83 | 100.98 | 100.09 | 100.73 | 19,746 | +3.26(+3.34%) |
Feb 07, 2024 | 96.51 | 97.47 | 96.51 | 97.47 | 18,733 | +1.10(+1.14%) |
Feb 06, 2024 | 95.85 | 96.37 | 95.28 | 96.37 | 14,391 | -0.03(-0.03%) |
Feb 05, 2024 | 96.32 | 96.74 | 95.80 | 96.40 | 18,513 | +0.25(+0.26%) |
Feb 02, 2024 | 95.80 | 96.16 | 95.47 | 96.15 | 44,579 | -0.61(-0.63%) |
Feb 01, 2024 | 96.13 | 96.81 | 95.32 | 96.76 | 13,397 | +1.22(+1.28%) |
Jan 31, 2024 | 97.35 | 97.62 | 94.78 | 95.54 | 20,923 | -0.17(-0.18%) |
Jan 30, 2024 | 95.88 | 96.29 | 95.29 | 95.71 | 20,397 | -1.10(-1.14%) |
Jan 29, 2024 | 96.52 | 97.30 | 96.43 | 96.81 | 7,015 | +0.61(+0.63%) |
Jan 26, 2024 | 96.23 | 96.80 | 95.66 | 96.20 | 17,350 | -0.58(-0.60%) |
Jan 25, 2024 | 96.73 | 96.94 | 95.33 | 96.78 | 19,392 | +0.53(+0.55%) |
Jan 24, 2024 | 96.94 | 97.80 | 95.95 | 96.25 | 13,011 | +0.28(+0.29%) |
Jan 23, 2024 | 96.19 | 96.62 | 95.78 | 95.97 | 16,846 | -0.57(-0.59%) |
Jan 22, 2024 | 96.37 | 97.31 | 96.01 | 96.54 | 8,823 | +1.69(+1.78%) |
Jan 19, 2024 | 94.34 | 94.98 | 93.98 | 94.85 | 10,317 | -0.31(-0.33%) |
Jan 18, 2024 | 94.37 | 95.20 | 94.30 | 95.16 | 8,388 | +1.11(+1.18%) |
Jan 17, 2024 | 93.97 | 94.32 | 93.71 | 94.05 | 9,035 | -2.02(-2.10%) |
Jan 16, 2024 | 96.19 | 96.39 | 95.32 | 96.07 | 15,537 | +0.17(+0.18%) |
Jan 12, 2024 | 96.00 | 96.50 | 95.64 | 95.90 | 9,654 | -0.35(-0.36%) |
Jan 11, 2024 | 96.02 | 96.60 | 95.79 | 96.25 | 7,846 | +0.35(+0.36%) |
Jan 10, 2024 | 95.64 | 96.48 | 95.58 | 95.90 | 22,982 | +0.51(+0.53%) |
Jan 09, 2024 | 95.52 | 96.23 | 94.91 | 95.39 | 7,546 | -1.63(-1.68%) |
Jan 08, 2024 | 96.51 | 97.32 | 95.62 | 97.02 | 9,072 | +0.75(+0.78%) |
Jan 05, 2024 | 94.99 | 97.81 | 94.83 | 96.27 | 16,491 | +2.97(+3.18%) |
Jan 04, 2024 | 92.60 | 94.05 | 92.60 | 93.30 | 11,231 | +1.21(+1.31%) |
Jan 03, 2024 | 92.02 | 92.50 | 91.52 | 92.09 | 18,041 | -0.29(-0.31%) |
Jan 02, 2024 | 92.51 | 93.33 | 91.92 | 92.38 | 10,579 | -1.01(-1.08%) |
Dec 29, 2023 | 93.69 | 93.87 | 93.34 | 93.39 | 8,496 | +0.16(+0.17%) |
Dec 28, 2023 | 93.13 | 93.65 | 93.09 | 93.23 | 9,130 | +0.82(+0.89%) |
Dec 27, 2023 | 92.64 | 92.64 | 91.99 | 92.41 | 11,465 | -0.47(-0.51%) |
Dec 26, 2023 | 92.74 | 93.21 | 92.37 | 92.88 | 15,252 | -0.17(-0.18%) |
Dec 22, 2023 | 92.90 | 93.76 | 92.89 | 93.05 | 10,817 | -0.09(-0.10%) |
Dec 21, 2023 | 92.38 | 93.40 | 92.25 | 93.14 | 14,689 | +1.28(+1.39%) |
Dec 20, 2023 | 92.62 | 92.95 | 91.75 | 91.86 | 15,213 | -0.13(-0.14%) |
Dec 19, 2023 | 91.73 | 93.50 | 91.67 | 91.99 | 26,998 | +0.22(+0.24%) |
Dec 18, 2023 | 92.04 | 92.04 | 91.18 | 91.77 | 10,245 | -0.45(-0.49%) |
Dec 15, 2023 | 93.13 | 93.13 | 91.88 | 92.22 | 22,092 | -0.89(-0.96%) |
Dec 14, 2023 | 93.34 | 93.69 | 92.71 | 93.11 | 16,359 | +1.59(+1.74%) |
Dec 13, 2023 | 90.68 | 91.98 | 89.90 | 91.52 | 16,781 | +0.51(+0.56%) |
Dec 12, 2023 | 91.34 | 91.38 | 90.71 | 91.01 | 11,292 | -1.20(-1.30%) |
Dec 11, 2023 | 92.04 | 94.88 | 91.38 | 92.21 | 33,333 | -1.82(-1.94%) |
Dec 08, 2023 | 93.54 | 94.03 | 93.30 | 94.03 | 10,337 | -0.24(-0.25%) |
Dec 07, 2023 | 93.29 | 94.72 | 93.17 | 94.27 | 15,027 | +1.40(+1.51%) |
Dec 06, 2023 | 93.47 | 93.47 | 92.81 | 92.87 | 10,100 | +1.44(+1.57%) |
Dec 05, 2023 | 91.77 | 91.85 | 91.29 | 91.43 | 8,895 | -0.12(-0.13%) |
Dec 04, 2023 | 91.73 | 91.81 | 90.66 | 91.55 | 10,839 | -0.82(-0.89%) |