Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 20,848 | -0.86(-0.83%) |
Feb 28, 2024 | 101.98 | 102.76 | 101.98 | 102.74 | 8,360 | -0.68(-0.66%) |
Feb 27, 2024 | 102.90 | 103.44 | 102.90 | 103.42 | 11,911 | +0.26(+0.25%) |
Feb 26, 2024 | 105.14 | 105.14 | 103.16 | 103.16 | 9,174 | -1.95(-1.85%) |
Feb 23, 2024 | 104.40 | 105.51 | 104.40 | 105.11 | 1,160 | +0.48(+0.45%) |
Feb 22, 2024 | 104.63 | 105.05 | 103.67 | 104.63 | 16,230 | +0.76(+0.73%) |
Feb 21, 2024 | 103.45 | 104.34 | 103.45 | 103.87 | 12,903 | +2.10(+2.06%) |
Feb 20, 2024 | 102.94 | 102.94 | 97.49 | 101.77 | 20,615 | -3.07(-2.93%) |
Feb 16, 2024 | 104.49 | 105.19 | 103.79 | 104.84 | 4,063 | +1.26(+1.22%) |
Feb 15, 2024 | 99.71 | 103.58 | 96.00 | 103.58 | 21,157 | -0.13(-0.13%) |
Feb 14, 2024 | 103.69 | 103.71 | 103.48 | 103.71 | 19,823 | +1.44(+1.41%) |
Feb 13, 2024 | 103.42 | 103.42 | 102.27 | 102.27 | 15,732 | -3.67(-3.46%) |
Feb 12, 2024 | 106.69 | 106.69 | 105.94 | 105.94 | 7,411 | +1.02(+0.97%) |
Feb 09, 2024 | 104.92 | 104.92 | 104.92 | 104.92 | 5,427 | -1.17(-1.11%) |
Feb 08, 2024 | 104.40 | 106.10 | 104.40 | 106.10 | 14,880 | +0.54(+0.51%) |
Feb 07, 2024 | 105.47 | 105.68 | 105.47 | 105.56 | 14,954 | -1.79(-1.66%) |
Feb 06, 2024 | 107.34 | 107.34 | 107.34 | 107.34 | 1,226 | +2.23(+2.13%) |
Feb 05, 2024 | 105.75 | 105.75 | 104.92 | 105.11 | 4,181 | -3.60(-3.31%) |
Feb 02, 2024 | 106.13 | 108.81 | 106.13 | 108.71 | 9,033 | +1.10(+1.02%) |
Feb 01, 2024 | 107.57 | 107.80 | 107.39 | 107.61 | 3,845 | +1.54(+1.45%) |
Jan 31, 2024 | 107.50 | 107.53 | 106.07 | 106.07 | 60 | -1.68(-1.56%) |
Jan 30, 2024 | 107.76 | 107.76 | 107.31 | 107.75 | 6,609 | -2.47(-2.24%) |
Jan 29, 2024 | 109.90 | 110.22 | 109.74 | 110.22 | 8,666 | +0.02(+0.02%) |
Jan 26, 2024 | 111.00 | 111.00 | 110.20 | 110.20 | 8,869 | +0.54(+0.49%) |
Jan 25, 2024 | 109.30 | 109.66 | 108.92 | 109.66 | 8,291 | +0.81(+0.74%) |
Jan 24, 2024 | 110.19 | 110.67 | 108.85 | 108.85 | 18,773 | -0.82(-0.75%) |
Jan 23, 2024 | 109.36 | 110.10 | 109.36 | 109.67 | 4,784 | +1.24(+1.15%) |
Jan 22, 2024 | 109.30 | 109.30 | 108.43 | 108.43 | 843 | -0.24(-0.22%) |
Jan 19, 2024 | 107.57 | 108.67 | 107.57 | 108.67 | 14,159 | +1.40(+1.31%) |
Jan 18, 2024 | 107.94 | 107.94 | 107.19 | 107.27 | 7,933 | +0.29(+0.27%) |
Jan 17, 2024 | 107.33 | 107.43 | 106.98 | 106.98 | 13,094 | -0.67(-0.62%) |
Jan 16, 2024 | 107.22 | 107.65 | 106.48 | 107.65 | 19,291 | +0.43(+0.40%) |
Jan 12, 2024 | 108.20 | 108.20 | 106.70 | 107.22 | 3,124 | -0.72(-0.67%) |
Jan 11, 2024 | 106.18 | 107.95 | 106.18 | 107.94 | 6,481 | +0.25(+0.23%) |
Jan 10, 2024 | 107.09 | 107.92 | 106.84 | 107.69 | 47,266 | +1.66(+1.57%) |
Jan 09, 2024 | 106.05 | 106.27 | 105.89 | 106.03 | 1,074 | -0.61(-0.57%) |
Jan 08, 2024 | 104.92 | 106.83 | 104.92 | 106.64 | 11,333 | +1.72(+1.64%) |
Jan 05, 2024 | 105.13 | 105.13 | 104.35 | 104.92 | 3,215 | +0.45(+0.43%) |
Jan 04, 2024 | 104.72 | 104.72 | 104.19 | 104.47 | 3,049 | -0.09(-0.09%) |
Jan 03, 2024 | 105.59 | 105.59 | 104.22 | 104.57 | 12,923 | -2.56(-2.39%) |
Jan 02, 2024 | 106.67 | 107.50 | 105.81 | 107.13 | 12,083 | +0.93(+0.88%) |
Dec 29, 2023 | 107.25 | 107.25 | 105.60 | 106.20 | 4,478 | +0.06(+0.06%) |
Dec 28, 2023 | 106.34 | 106.40 | 106.14 | 106.14 | 5,417 | +0.40(+0.37%) |
Dec 27, 2023 | 106.27 | 107.07 | 105.74 | 105.74 | 19,940 | +0.41(+0.39%) |
Dec 26, 2023 | 109.60 | 113.78 | 105.29 | 105.33 | 578 | -0.24(-0.23%) |
Dec 22, 2023 | 106.02 | 106.02 | 105.05 | 105.57 | 8,856 | -0.10(-0.09%) |
Dec 21, 2023 | 105.69 | 105.69 | 105.04 | 105.67 | 16,643 | -0.65(-0.61%) |
Dec 20, 2023 | 107.57 | 108.02 | 106.32 | 106.32 | 20,423 | -1.40(-1.30%) |
Dec 19, 2023 | 106.73 | 107.99 | 106.33 | 107.72 | 8,781 | +1.54(+1.45%) |
Dec 18, 2023 | 105.73 | 106.57 | 105.59 | 106.18 | 6,707 | +0.31(+0.29%) |
Dec 15, 2023 | 107.26 | 108.71 | 105.44 | 105.87 | 16,678 | -2.88(-2.65%) |
Dec 14, 2023 | 107.53 | 109.84 | 107.47 | 108.75 | 1,910 | +4.09(+3.91%) |
Dec 13, 2023 | 102.38 | 104.83 | 102.38 | 104.66 | 8,296 | +2.83(+2.78%) |
Dec 12, 2023 | 103.04 | 103.34 | 101.83 | 101.83 | 16,281 | -1.34(-1.30%) |
Dec 11, 2023 | 104.65 | 104.65 | 103.06 | 103.17 | 19,200 | -2.72(-2.56%) |
Dec 08, 2023 | 106.26 | 106.36 | 105.20 | 105.89 | 7,634 | -0.38(-0.35%) |
Dec 07, 2023 | 106.76 | 106.97 | 106.26 | 106.26 | 9,839 | +0.67(+0.63%) |
Dec 06, 2023 | 104.79 | 105.59 | 104.63 | 105.59 | 3,489 | +2.19(+2.12%) |
Dec 05, 2023 | 104.79 | 104.79 | 103.40 | 103.40 | 17,918 | -1.92(-1.82%) |
Dec 04, 2023 | 105.32 | 105.32 | 105.32 | 105.32 | 12,113 | -0.68(-0.64%) |