Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 105.00 | 105.24 | 104.99 | 105.23 | 6,345,934 | +0.33(+0.31%) |
Feb 28, 2024 | 104.71 | 104.93 | 104.67 | 104.91 | 1,506,717 | +0.34(+0.32%) |
Feb 27, 2024 | 104.71 | 104.83 | 104.54 | 104.57 | 2,821,161 | -0.13(-0.12%) |
Feb 26, 2024 | 104.76 | 104.77 | 104.54 | 104.70 | 1,433,616 | -0.04(-0.04%) |
Feb 23, 2024 | 104.44 | 104.86 | 104.44 | 104.74 | 1,176,902 | +0.27(+0.25%) |
Feb 22, 2024 | 104.55 | 104.78 | 104.30 | 104.47 | 5,593,143 | -0.14(-0.13%) |
Feb 21, 2024 | 104.76 | 104.81 | 104.50 | 104.61 | 1,797,890 | -0.12(-0.11%) |
Feb 20, 2024 | 104.75 | 104.87 | 104.70 | 104.73 | 1,028,224 | +0.05(+0.05%) |
Feb 16, 2024 | 104.54 | 104.71 | 104.51 | 104.68 | 1,078,606 | -0.11(-0.10%) |
Feb 15, 2024 | 104.94 | 104.99 | 104.78 | 104.79 | 1,920,793 | +0.13(+0.12%) |
Feb 14, 2024 | 104.47 | 104.78 | 104.47 | 104.66 | 1,629,375 | +0.44(+0.43%) |
Feb 13, 2024 | 104.42 | 104.54 | 104.21 | 104.22 | 1,795,996 | -0.67(-0.64%) |
Feb 12, 2024 | 104.86 | 104.92 | 104.71 | 104.89 | 1,150,692 | +0.04(+0.04%) |
Feb 09, 2024 | 104.83 | 105.00 | 104.79 | 104.85 | 1,527,968 | -0.15(-0.14%) |
Feb 08, 2024 | 104.96 | 105.11 | 104.88 | 105.00 | 1,626,572 | -0.08(-0.07%) |
Feb 07, 2024 | 105.15 | 105.36 | 105.08 | 105.08 | 1,510,762 | -0.20(-0.19%) |
Feb 06, 2024 | 105.03 | 105.44 | 105.02 | 105.27 | 2,194,169 | +0.35(+0.34%) |
Feb 05, 2024 | 105.12 | 105.22 | 104.85 | 104.92 | 1,896,360 | -0.59(-0.56%) |
Feb 02, 2024 | 105.67 | 105.80 | 105.31 | 105.51 | 3,113,451 | -1.03(-0.96%) |
Feb 01, 2024 | 106.63 | 107.03 | 106.45 | 106.53 | 3,008,511 | +0.19(+0.18%) |
Jan 31, 2024 | 105.98 | 106.36 | 105.83 | 106.35 | 9,092,483 | +0.69(+0.65%) |
Jan 30, 2024 | 105.76 | 105.85 | 105.51 | 105.66 | 2,182,462 | -0.05(-0.05%) |
Jan 29, 2024 | 105.51 | 105.79 | 105.45 | 105.71 | 1,293,656 | +0.46(+0.44%) |
Jan 26, 2024 | 105.37 | 105.37 | 105.16 | 105.24 | 1,730,402 | -0.10(-0.09%) |
Jan 25, 2024 | 105.28 | 105.37 | 105.14 | 105.34 | 1,742,083 | +0.36(+0.34%) |
Jan 24, 2024 | 105.43 | 105.45 | 104.98 | 104.99 | 1,300,433 | -0.25(-0.23%) |
Jan 23, 2024 | 105.14 | 105.28 | 105.03 | 105.23 | 1,208,904 | -0.34(-0.33%) |
Jan 22, 2024 | 105.53 | 105.71 | 105.50 | 105.58 | 1,463,592 | +0.05(+0.05%) |
Jan 19, 2024 | 105.38 | 105.53 | 105.18 | 105.53 | 1,482,518 | +0.08(+0.07%) |
Jan 18, 2024 | 105.43 | 105.53 | 105.26 | 105.45 | 5,628,689 | +0.03(+0.03%) |
Jan 17, 2024 | 105.40 | 105.53 | 105.26 | 105.42 | 2,974,688 | -0.32(-0.31%) |
Jan 16, 2024 | 106.00 | 106.13 | 105.61 | 105.75 | 2,416,984 | -0.54(-0.51%) |
Jan 12, 2024 | 106.10 | 106.34 | 106.05 | 106.29 | 1,765,800 | +0.45(+0.43%) |
Jan 11, 2024 | 105.56 | 105.87 | 105.45 | 105.83 | 2,385,283 | +0.56(+0.53%) |
Jan 10, 2024 | 105.54 | 105.57 | 105.25 | 105.27 | 1,447,451 | -0.09(-0.08%) |
Jan 09, 2024 | 105.43 | 105.66 | 105.36 | 105.36 | 1,557,253 | -0.21(-0.20%) |
Jan 08, 2024 | 105.19 | 105.73 | 105.19 | 105.57 | 1,419,161 | +0.29(+0.27%) |
Jan 05, 2024 | 105.29 | 105.75 | 105.19 | 105.28 | 2,069,447 | -0.24(-0.22%) |
Jan 04, 2024 | 105.56 | 105.64 | 105.44 | 105.52 | 1,924,444 | -0.49(-0.47%) |
Jan 03, 2024 | 105.46 | 106.04 | 105.42 | 106.01 | 1,947,854 | +0.17(+0.16%) |
Jan 02, 2024 | 105.67 | 105.91 | 105.57 | 105.84 | 2,672,989 | -0.15(-0.14%) |
Dec 29, 2023 | 105.88 | 106.27 | 105.86 | 105.99 | 5,232,317 | -0.13(-0.12%) |
Dec 28, 2023 | 106.32 | 106.54 | 106.09 | 106.12 | 2,039,876 | -0.34(-0.32%) |
Dec 27, 2023 | 106.23 | 106.50 | 106.17 | 106.47 | 1,493,178 | +0.48(+0.46%) |
Dec 26, 2023 | 105.94 | 106.06 | 105.89 | 105.98 | 1,325,525 | +0.06(+0.06%) |
Dec 22, 2023 | 106.27 | 106.28 | 105.83 | 105.92 | 1,204,605 | -0.21(-0.20%) |
Dec 21, 2023 | 106.32 | 106.41 | 105.98 | 106.13 | 4,863,704 | -0.18(-0.17%) |
Dec 20, 2023 | 106.13 | 106.34 | 105.95 | 106.31 | 1,869,268 | +0.42(+0.40%) |
Dec 19, 2023 | 105.94 | 106.14 | 105.81 | 105.88 | 1,647,680 | +0.07(+0.07%) |
Dec 18, 2023 | 105.96 | 106.00 | 105.81 | 105.81 | 1,630,890 | -0.32(-0.30%) |
Dec 15, 2023 | 105.90 | 106.20 | 105.85 | 106.13 | 3,230,202 | -0.18(-0.17%) |
Dec 14, 2023 | 105.99 | 106.56 | 105.98 | 106.31 | 5,018,616 | +1.15(+1.10%) |
Dec 13, 2023 | 103.83 | 105.17 | 103.78 | 105.15 | 2,818,123 | +1.41(+1.36%) |
Dec 12, 2023 | 103.69 | 103.84 | 103.57 | 103.74 | 1,887,067 | -0.06(-0.06%) |
Dec 11, 2023 | 103.75 | 103.82 | 103.51 | 103.80 | 1,925,124 | -0.22(-0.21%) |
Dec 08, 2023 | 103.76 | 104.04 | 103.65 | 104.02 | 1,680,815 | -0.13(-0.12%) |
Dec 07, 2023 | 104.11 | 104.42 | 104.11 | 104.15 | 2,998,415 | -0.09(-0.08%) |
Dec 06, 2023 | 104.08 | 104.32 | 104.00 | 104.24 | 3,308,464 | +0.11(+0.10%) |
Dec 05, 2023 | 103.87 | 104.29 | 103.87 | 104.13 | 11,063,973 | +0.56(+0.54%) |
Dec 04, 2023 | 103.67 | 103.81 | 103.47 | 103.57 | 2,559,358 | -0.43(-0.42%) |