Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 111.14 | 112.75 | 110.97 | 111.58 | 11,654,574 | +0.78(+0.70%) |
Feb 28, 2024 | 108.78 | 111.04 | 108.66 | 110.80 | 10,762,091 | +1.38(+1.26%) |
Feb 27, 2024 | 107.78 | 109.58 | 107.78 | 109.42 | 7,590,920 | +1.74(+1.62%) |
Feb 26, 2024 | 107.52 | 108.76 | 107.38 | 107.68 | 8,689,952 | -0.06(-0.06%) |
Feb 23, 2024 | 107.57 | 108.00 | 105.83 | 107.74 | 11,735,793 | +0.10(+0.09%) |
Feb 22, 2024 | 107.99 | 108.49 | 107.41 | 107.64 | 9,260,896 | -0.03(-0.03%) |
Feb 21, 2024 | 108.48 | 109.22 | 107.23 | 107.67 | 10,427,529 | -1.77(-1.62%) |
Feb 20, 2024 | 110.85 | 111.13 | 109.35 | 109.44 | 9,766,067 | -2.16(-1.94%) |
Feb 16, 2024 | 112.02 | 112.56 | 111.16 | 111.60 | 8,784,069 | -0.85(-0.76%) |
Feb 15, 2024 | 111.08 | 112.92 | 111.08 | 112.45 | 9,957,417 | +0.89(+0.80%) |
Feb 14, 2024 | 110.58 | 111.68 | 109.67 | 111.56 | 11,404,758 | +1.10(+1.00%) |
Feb 13, 2024 | 108.28 | 110.65 | 108.24 | 110.46 | 14,587,526 | +1.17(+1.07%) |
Feb 12, 2024 | 107.88 | 111.06 | 107.83 | 109.29 | 13,778,969 | +0.90(+0.83%) |
Feb 09, 2024 | 109.60 | 110.15 | 107.69 | 108.39 | 21,509,196 | -2.15(-1.94%) |
Feb 08, 2024 | 107.08 | 112.77 | 106.80 | 110.54 | 60,641,504 | +11.40(+11.50%) |
Feb 07, 2024 | 97.39 | 99.28 | 96.64 | 99.14 | 28,640,520 | -0.15(-0.15%) |
Feb 06, 2024 | 96.92 | 99.32 | 96.79 | 99.29 | 16,456,121 | +2.64(+2.73%) |
Feb 05, 2024 | 96.70 | 97.37 | 96.49 | 96.65 | 11,674,810 | -0.48(-0.49%) |
Feb 02, 2024 | 96.28 | 97.41 | 95.82 | 97.13 | 9,321,376 | +0.07(+0.07%) |
Feb 01, 2024 | 96.37 | 97.93 | 95.90 | 97.06 | 8,475,073 | +1.01(+1.05%) |
Jan 31, 2024 | 96.42 | 97.57 | 95.81 | 96.05 | 9,586,824 | -0.89(-0.92%) |
Jan 30, 2024 | 96.52 | 97.54 | 96.01 | 96.94 | 9,131,121 | -0.55(-0.56%) |
Jan 29, 2024 | 95.42 | 97.50 | 95.00 | 97.49 | 13,412,957 | +2.13(+2.23%) |
Jan 26, 2024 | 95.00 | 95.53 | 94.70 | 95.36 | 7,812,757 | +0.50(+0.53%) |
Jan 25, 2024 | 93.92 | 94.94 | 93.75 | 94.86 | 8,653,551 | +1.36(+1.45%) |
Jan 24, 2024 | 94.42 | 95.25 | 93.25 | 93.50 | 10,447,927 | -0.27(-0.29%) |
Jan 23, 2024 | 95.43 | 95.89 | 93.17 | 93.77 | 11,586,752 | -1.31(-1.38%) |
Jan 22, 2024 | 92.87 | 95.23 | 92.87 | 95.08 | 15,108,022 | +2.02(+2.17%) |
Jan 19, 2024 | 92.32 | 93.58 | 91.63 | 93.06 | 19,790,144 | +0.85(+0.92%) |
Jan 18, 2024 | 90.66 | 92.51 | 90.41 | 92.21 | 12,191,374 | +1.87(+2.07%) |
Jan 17, 2024 | 92.57 | 93.76 | 90.10 | 90.34 | 15,728,540 | -2.71(-2.91%) |
Jan 16, 2024 | 90.29 | 93.09 | 89.45 | 93.05 | 16,760,344 | +2.70(+2.99%) |
Jan 12, 2024 | 89.65 | 90.83 | 89.65 | 90.35 | 11,919,478 | +0.90(+1.01%) |
Jan 11, 2024 | 89.39 | 89.78 | 88.69 | 89.45 | 9,633,505 | +0.16(+0.18%) |
Jan 10, 2024 | 89.82 | 89.82 | 88.88 | 89.29 | 15,082,221 | -0.38(-0.42%) |
Jan 09, 2024 | 91.05 | 91.10 | 89.60 | 89.67 | 11,243,108 | -1.88(-2.05%) |
Jan 08, 2024 | 91.55 | 91.94 | 91.00 | 91.55 | 11,098,726 | +0.65(+0.72%) |
Jan 05, 2024 | 90.41 | 91.32 | 90.36 | 90.90 | 9,092,081 | +0.34(+0.38%) |
Jan 04, 2024 | 91.94 | 91.94 | 90.00 | 90.56 | 12,075,869 | -1.09(-1.19%) |
Jan 03, 2024 | 90.23 | 92.08 | 90.00 | 91.65 | 11,921,686 | +0.94(+1.04%) |
Jan 02, 2024 | 90.10 | 91.47 | 89.73 | 90.71 | 10,580,694 | +0.42(+0.47%) |
Dec 29, 2023 | 90.12 | 90.60 | 89.86 | 90.29 | 9,210,956 | -0.11(-0.12%) |
Dec 28, 2023 | 90.09 | 90.98 | 89.97 | 90.40 | 8,472,899 | +0.02(+0.02%) |
Dec 27, 2023 | 90.91 | 90.94 | 90.04 | 90.38 | 11,110,326 | -0.57(-0.63%) |
Dec 26, 2023 | 90.84 | 91.27 | 90.60 | 90.95 | 8,071,425 | -0.07(-0.08%) |
Dec 22, 2023 | 91.62 | 92.24 | 90.75 | 91.02 | 9,419,864 | -1.00(-1.09%) |
Dec 21, 2023 | 91.93 | 92.08 | 91.06 | 92.02 | 13,026,813 | +0.75(+0.82%) |
Dec 20, 2023 | 93.24 | 94.27 | 91.25 | 91.27 | 12,987,034 | -2.66(-2.83%) |
Dec 19, 2023 | 92.64 | 93.99 | 92.61 | 93.93 | 8,797,167 | +1.07(+1.15%) |
Dec 18, 2023 | 92.70 | 93.71 | 92.70 | 92.86 | 9,609,582 | -0.60(-0.64%) |
Dec 15, 2023 | 93.05 | 93.95 | 92.93 | 93.46 | 17,554,384 | -0.48(-0.51%) |
Dec 14, 2023 | 93.21 | 94.83 | 93.21 | 93.94 | 12,425,483 | +1.11(+1.20%) |
Dec 13, 2023 | 91.17 | 92.87 | 90.78 | 92.83 | 10,125,647 | +1.76(+1.93%) |
Dec 12, 2023 | 92.12 | 92.20 | 90.86 | 91.07 | 13,221,354 | -1.13(-1.23%) |
Dec 11, 2023 | 92.73 | 93.08 | 91.97 | 92.20 | 10,803,873 | -0.62(-0.67%) |
Dec 08, 2023 | 92.06 | 93.54 | 92.06 | 92.82 | 9,498,157 | +0.77(+0.84%) |
Dec 07, 2023 | 91.50 | 93.09 | 91.35 | 92.05 | 10,291,793 | +0.85(+0.93%) |
Dec 06, 2023 | 90.81 | 92.24 | 90.33 | 91.20 | 10,486,882 | +0.71(+0.78%) |
Dec 05, 2023 | 91.31 | 91.48 | 89.64 | 90.50 | 12,377,931 | -1.22(-1.33%) |
Dec 04, 2023 | 91.60 | 92.11 | 91.31 | 91.71 | 12,637,351 | -0.57(-0.62%) |