Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 121.33 | 121.82 | 117.99 | 117.99 | 49,828 | -3.45(-2.84%) |
Feb 28, 2024 | 121.94 | 121.94 | 119.64 | 121.44 | 57,652 | -1.81(-1.47%) |
Feb 27, 2024 | 122.78 | 124.13 | 121.71 | 123.25 | 28,434 | -0.90(-0.72%) |
Feb 26, 2024 | 125.79 | 126.78 | 124.01 | 124.15 | 23,193 | -1.87(-1.49%) |
Feb 23, 2024 | 125.76 | 127.12 | 124.96 | 126.02 | 43,387 | +1.45(+1.16%) |
Feb 22, 2024 | 121.13 | 125.21 | 119.95 | 124.58 | 59,992 | +4.32(+3.59%) |
Feb 21, 2024 | 118.46 | 120.26 | 117.28 | 120.26 | 69,443 | +0.62(+0.52%) |
Feb 20, 2024 | 121.64 | 122.15 | 118.70 | 119.64 | 73,420 | -1.21(-1.00%) |
Feb 16, 2024 | 120.36 | 123.13 | 118.81 | 120.85 | 128,106 | +0.89(+0.74%) |
Feb 15, 2024 | 117.88 | 120.58 | 117.88 | 119.96 | 125,997 | +2.83(+2.41%) |
Feb 14, 2024 | 115.72 | 117.14 | 115.16 | 117.14 | 25,266 | +2.53(+2.21%) |
Feb 13, 2024 | 115.59 | 118.03 | 112.66 | 114.61 | 37,423 | -3.15(-2.68%) |
Feb 12, 2024 | 116.89 | 117.76 | 115.20 | 117.76 | 26,978 | +0.47(+0.40%) |
Feb 09, 2024 | 117.38 | 117.67 | 116.15 | 117.28 | 25,380 | -0.38(-0.33%) |
Feb 08, 2024 | 118.19 | 118.19 | 115.95 | 117.67 | 47,071 | -0.78(-0.66%) |
Feb 07, 2024 | 118.54 | 119.79 | 118.00 | 118.45 | 37,619 | +1.08(+0.92%) |
Feb 06, 2024 | 116.51 | 117.65 | 114.66 | 117.37 | 46,377 | +3.65(+3.21%) |
Feb 05, 2024 | 113.82 | 115.72 | 112.78 | 113.72 | 33,320 | +0.92(+0.81%) |
Feb 02, 2024 | 113.33 | 114.21 | 111.17 | 112.80 | 42,566 | -0.53(-0.47%) |
Feb 01, 2024 | 109.04 | 113.33 | 107.75 | 113.33 | 59,046 | +4.10(+3.75%) |
Jan 31, 2024 | 112.00 | 112.25 | 109.23 | 109.23 | 47,057 | -0.39(-0.35%) |
Jan 30, 2024 | 108.88 | 110.17 | 108.18 | 109.62 | 23,463 | +0.81(+0.75%) |
Jan 29, 2024 | 107.03 | 108.83 | 106.73 | 108.81 | 26,189 | +2.24(+2.10%) |
Jan 26, 2024 | 106.94 | 107.27 | 106.04 | 106.57 | 22,235 | +1.69(+1.61%) |
Jan 25, 2024 | 104.37 | 104.89 | 102.11 | 104.89 | 62,367 | -0.77(-0.73%) |
Jan 24, 2024 | 109.24 | 110.00 | 105.47 | 105.65 | 47,617 | -2.88(-2.65%) |
Jan 23, 2024 | 108.66 | 108.66 | 106.28 | 108.53 | 51,447 | -0.19(-0.17%) |
Jan 22, 2024 | 107.84 | 109.66 | 107.06 | 108.72 | 38,088 | +1.33(+1.24%) |
Jan 19, 2024 | 107.46 | 108.17 | 105.56 | 107.39 | 60,870 | +0.10(+0.10%) |
Jan 18, 2024 | 105.11 | 107.47 | 102.95 | 107.29 | 77,303 | -0.13(-0.12%) |
Jan 17, 2024 | 107.37 | 109.08 | 106.58 | 107.42 | 33,646 | -0.73(-0.67%) |
Jan 16, 2024 | 109.25 | 109.41 | 107.62 | 108.15 | 45,922 | -1.90(-1.73%) |
Jan 12, 2024 | 109.79 | 111.48 | 109.08 | 110.05 | 34,554 | -0.83(-0.75%) |
Jan 11, 2024 | 111.35 | 111.35 | 109.09 | 110.88 | 52,473 | -0.39(-0.35%) |
Jan 10, 2024 | 110.49 | 111.77 | 108.75 | 111.27 | 29,693 | +1.32(+1.20%) |
Jan 09, 2024 | 109.66 | 112.55 | 109.11 | 109.95 | 62,693 | -0.02(-0.01%) |
Jan 08, 2024 | 107.68 | 110.06 | 106.01 | 109.97 | 66,025 | +2.67(+2.49%) |
Jan 05, 2024 | 106.99 | 108.47 | 105.89 | 107.30 | 66,894 | -0.34(-0.31%) |
Jan 04, 2024 | 106.88 | 109.19 | 106.52 | 107.64 | 84,389 | +1.48(+1.39%) |
Jan 03, 2024 | 107.43 | 107.99 | 105.78 | 106.16 | 49,801 | -0.43(-0.40%) |
Jan 02, 2024 | 100.32 | 107.05 | 100.32 | 106.59 | 114,401 | +5.15(+5.08%) |
Dec 29, 2023 | 101.39 | 101.77 | 100.32 | 101.44 | 27,495 | +0.30(+0.29%) |
Dec 28, 2023 | 100.70 | 102.09 | 100.70 | 101.14 | 69,798 | +0.57(+0.57%) |
Dec 27, 2023 | 99.17 | 100.58 | 99.14 | 100.57 | 27,162 | +1.40(+1.41%) |
Dec 26, 2023 | 98.68 | 99.70 | 98.11 | 99.17 | 27,679 | +0.67(+0.68%) |
Dec 22, 2023 | 97.71 | 99.35 | 97.41 | 98.51 | 39,882 | +1.41(+1.46%) |
Dec 21, 2023 | 95.04 | 97.31 | 95.04 | 97.09 | 51,465 | +3.11(+3.30%) |
Dec 20, 2023 | 97.57 | 97.97 | 93.90 | 93.99 | 31,733 | -4.09(-4.17%) |
Dec 19, 2023 | 96.91 | 98.09 | 96.16 | 98.07 | 29,051 | +1.85(+1.92%) |
Dec 18, 2023 | 96.74 | 97.10 | 95.69 | 96.23 | 23,851 | +0.66(+0.69%) |
Dec 15, 2023 | 97.92 | 97.92 | 94.64 | 95.56 | 70,760 | -2.63(-2.68%) |
Dec 14, 2023 | 101.08 | 101.08 | 97.10 | 98.19 | 91,046 | -1.61(-1.62%) |
Dec 13, 2023 | 93.76 | 99.81 | 93.13 | 99.80 | 49,768 | +5.22(+5.52%) |
Dec 12, 2023 | 93.96 | 94.99 | 92.41 | 94.58 | 33,292 | +1.17(+1.25%) |
Dec 11, 2023 | 93.09 | 93.87 | 91.82 | 93.41 | 21,634 | +1.80(+1.97%) |
Dec 08, 2023 | 91.25 | 92.13 | 90.03 | 91.61 | 14,129 | +0.25(+0.27%) |
Dec 07, 2023 | 91.92 | 91.92 | 90.03 | 91.36 | 19,556 | -0.31(-0.34%) |
Dec 06, 2023 | 92.06 | 92.60 | 91.37 | 91.67 | 26,999 | +0.11(+0.12%) |
Dec 05, 2023 | 91.70 | 91.85 | 89.92 | 91.56 | 28,068 | -0.31(-0.34%) |
Dec 04, 2023 | 90.48 | 92.40 | 90.48 | 91.87 | 35,659 | +0.60(+0.65%) |