Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 114.16 | 115.61 | 113.55 | 115.36 | 568,860 | +1.70(+1.50%) |
Feb 28, 2024 | 113.23 | 113.86 | 113.06 | 113.66 | 468,319 | -0.31(-0.27%) |
Feb 27, 2024 | 113.00 | 114.64 | 112.99 | 113.96 | 554,108 | +1.75(+1.56%) |
Feb 26, 2024 | 111.98 | 112.89 | 111.65 | 112.22 | 503,685 | +0.55(+0.49%) |
Feb 23, 2024 | 110.64 | 112.28 | 110.53 | 111.67 | 443,780 | +1.02(+0.93%) |
Feb 22, 2024 | 110.14 | 111.20 | 109.93 | 110.64 | 600,802 | +0.78(+0.71%) |
Feb 21, 2024 | 108.91 | 109.87 | 108.50 | 109.87 | 484,386 | +0.35(+0.32%) |
Feb 20, 2024 | 109.41 | 110.15 | 108.67 | 109.52 | 373,232 | -1.31(-1.18%) |
Feb 16, 2024 | 112.30 | 112.53 | 110.78 | 110.83 | 530,323 | -1.14(-1.02%) |
Feb 15, 2024 | 110.10 | 112.17 | 109.78 | 111.98 | 520,039 | +3.29(+3.03%) |
Feb 14, 2024 | 109.08 | 109.56 | 108.51 | 108.69 | 496,478 | +1.56(+1.46%) |
Feb 13, 2024 | 107.90 | 108.25 | 106.53 | 107.12 | 369,067 | -3.17(-2.88%) |
Feb 12, 2024 | 109.25 | 110.41 | 108.96 | 110.30 | 312,357 | +0.94(+0.85%) |
Feb 09, 2024 | 108.78 | 109.91 | 108.57 | 109.36 | 570,836 | +0.50(+0.46%) |
Feb 08, 2024 | 108.31 | 109.46 | 107.88 | 108.86 | 550,234 | +1.04(+0.97%) |
Feb 07, 2024 | 110.34 | 110.34 | 107.48 | 107.82 | 413,755 | -1.96(-1.78%) |
Feb 06, 2024 | 108.46 | 110.17 | 108.46 | 109.78 | 464,227 | +1.25(+1.15%) |
Feb 05, 2024 | 109.63 | 109.77 | 107.58 | 108.53 | 510,273 | -1.67(-1.52%) |
Feb 02, 2024 | 110.17 | 111.75 | 109.50 | 110.20 | 529,785 | -0.16(-0.14%) |
Feb 01, 2024 | 107.99 | 110.61 | 107.94 | 110.36 | 755,851 | +3.86(+3.62%) |
Jan 31, 2024 | 108.66 | 109.37 | 106.24 | 106.50 | 725,328 | -1.24(-1.15%) |
Jan 30, 2024 | 108.18 | 109.50 | 107.53 | 107.74 | 762,429 | +0.16(+0.15%) |
Jan 29, 2024 | 107.42 | 109.24 | 106.95 | 107.58 | 1,249,944 | +1.64(+1.55%) |
Jan 26, 2024 | 104.97 | 110.04 | 104.74 | 105.94 | 1,952,718 | +2.93(+2.85%) |
Jan 25, 2024 | 102.13 | 103.23 | 101.41 | 103.01 | 940,355 | +1.80(+1.78%) |
Jan 24, 2024 | 102.80 | 102.99 | 100.66 | 101.21 | 847,049 | -1.60(-1.56%) |
Jan 23, 2024 | 103.89 | 104.03 | 102.15 | 102.81 | 493,709 | -0.67(-0.64%) |
Jan 22, 2024 | 102.88 | 103.78 | 102.58 | 103.48 | 615,020 | +1.07(+1.05%) |
Jan 19, 2024 | 101.83 | 102.65 | 100.74 | 102.40 | 522,281 | -0.42(-0.41%) |
Jan 18, 2024 | 102.67 | 103.39 | 101.80 | 102.82 | 497,557 | +1.11(+1.09%) |
Jan 17, 2024 | 101.80 | 102.09 | 100.32 | 101.71 | 567,706 | -2.16(-2.08%) |
Jan 16, 2024 | 102.03 | 103.98 | 101.77 | 103.86 | 394,299 | +0.26(+0.25%) |
Jan 12, 2024 | 105.72 | 106.17 | 103.33 | 103.61 | 440,514 | -0.92(-0.88%) |
Jan 11, 2024 | 104.31 | 104.53 | 103.00 | 104.53 | 358,426 | +0.53(+0.51%) |
Jan 10, 2024 | 103.94 | 104.28 | 102.70 | 104.00 | 399,329 | +0.37(+0.36%) |
Jan 09, 2024 | 104.06 | 104.41 | 103.45 | 103.64 | 328,654 | -1.24(-1.18%) |
Jan 08, 2024 | 103.32 | 105.14 | 103.15 | 104.88 | 259,917 | +1.44(+1.39%) |
Jan 05, 2024 | 103.26 | 105.01 | 102.80 | 103.44 | 433,420 | +0.24(+0.23%) |
Jan 04, 2024 | 102.07 | 104.19 | 102.05 | 103.20 | 895,500 | -0.94(-0.90%) |
Jan 03, 2024 | 107.77 | 107.77 | 103.96 | 104.13 | 534,694 | -5.13(-4.70%) |
Jan 02, 2024 | 108.32 | 109.86 | 108.25 | 109.26 | 427,929 | -0.29(-0.26%) |
Dec 29, 2023 | 110.27 | 110.47 | 108.92 | 109.55 | 360,211 | -0.89(-0.81%) |
Dec 28, 2023 | 109.62 | 110.52 | 109.37 | 110.44 | 340,463 | +0.11(+0.10%) |
Dec 27, 2023 | 110.22 | 110.65 | 109.80 | 110.34 | 214,105 | +0.49(+0.44%) |
Dec 26, 2023 | 109.17 | 110.39 | 109.13 | 109.85 | 308,358 | +1.08(+1.00%) |
Dec 22, 2023 | 108.00 | 109.00 | 107.93 | 108.77 | 447,855 | +0.91(+0.84%) |
Dec 21, 2023 | 106.59 | 107.89 | 106.48 | 107.86 | 501,598 | +2.93(+2.80%) |
Dec 20, 2023 | 105.41 | 107.08 | 104.93 | 104.93 | 499,059 | -0.02(-0.02%) |
Dec 19, 2023 | 103.81 | 105.25 | 103.55 | 104.95 | 437,706 | +1.42(+1.37%) |
Dec 18, 2023 | 103.38 | 104.18 | 102.57 | 103.53 | 464,917 | +0.80(+0.77%) |
Dec 15, 2023 | 104.50 | 105.02 | 102.19 | 102.73 | 1,238,267 | -2.33(-2.21%) |
Dec 14, 2023 | 102.64 | 105.99 | 102.60 | 105.06 | 1,009,705 | +3.14(+3.08%) |
Dec 13, 2023 | 99.80 | 102.56 | 99.18 | 101.92 | 720,589 | +1.21(+1.20%) |
Dec 12, 2023 | 100.96 | 101.49 | 100.29 | 100.70 | 555,652 | -0.12(-0.12%) |
Dec 11, 2023 | 100.11 | 101.37 | 99.57 | 100.82 | 777,598 | +0.00(+0.00%) |
Dec 08, 2023 | 100.93 | 102.03 | 100.79 | 100.82 | 738,765 | -0.18(-0.18%) |
Dec 07, 2023 | 100.69 | 101.40 | 100.19 | 101.00 | 675,162 | -0.52(-0.51%) |
Dec 06, 2023 | 103.30 | 103.35 | 101.19 | 101.52 | 669,624 | -0.20(-0.20%) |
Dec 05, 2023 | 103.10 | 103.10 | 101.58 | 101.72 | 533,796 | -2.99(-2.86%) |
Dec 04, 2023 | 103.83 | 105.28 | 103.83 | 104.71 | 536,418 | +0.28(+0.27%) |