Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 105.06 | 107.12 | 104.37 | 105.16 | 25,517 | +1.51(+1.46%) |
Feb 28, 2024 | 103.51 | 105.04 | 103.15 | 103.65 | 43,162 | -0.75(-0.72%) |
Feb 27, 2024 | 105.78 | 106.04 | 99.55 | 104.40 | 27,440 | -0.62(-0.59%) |
Feb 26, 2024 | 106.94 | 107.96 | 105.02 | 105.02 | 36,764 | -2.52(-2.34%) |
Feb 23, 2024 | 107.80 | 108.99 | 106.00 | 107.54 | 25,379 | +0.92(+0.86%) |
Feb 22, 2024 | 103.77 | 106.63 | 102.74 | 106.62 | 35,296 | +2.45(+2.35%) |
Feb 21, 2024 | 103.22 | 104.26 | 99.00 | 104.17 | 35,939 | +1.05(+1.02%) |
Feb 20, 2024 | 107.78 | 107.78 | 103.05 | 103.12 | 55,840 | -5.80(-5.33%) |
Feb 16, 2024 | 110.40 | 110.67 | 108.24 | 108.92 | 43,183 | -1.08(-0.98%) |
Feb 15, 2024 | 107.67 | 110.69 | 107.42 | 110.00 | 58,611 | +2.50(+2.33%) |
Feb 14, 2024 | 107.77 | 108.81 | 106.61 | 107.50 | 45,919 | +0.63(+0.59%) |
Feb 13, 2024 | 109.92 | 109.92 | 106.47 | 106.87 | 50,619 | -5.55(-4.94%) |
Feb 12, 2024 | 112.88 | 113.50 | 112.42 | 112.42 | 34,549 | -0.20(-0.18%) |
Feb 09, 2024 | 111.00 | 112.64 | 110.92 | 112.62 | 27,075 | +1.71(+1.54%) |
Feb 08, 2024 | 109.34 | 110.91 | 107.87 | 110.91 | 45,389 | +2.25(+2.07%) |
Feb 07, 2024 | 108.99 | 109.82 | 108.38 | 108.66 | 17,159 | +0.39(+0.36%) |
Feb 06, 2024 | 108.87 | 109.36 | 107.90 | 108.27 | 20,746 | -0.53(-0.49%) |
Feb 05, 2024 | 111.61 | 111.61 | 106.68 | 108.80 | 26,712 | -4.09(-3.62%) |
Feb 02, 2024 | 110.32 | 113.86 | 108.70 | 112.89 | 38,053 | +1.33(+1.19%) |
Feb 01, 2024 | 110.99 | 112.83 | 110.39 | 111.56 | 44,865 | +1.52(+1.38%) |
Jan 31, 2024 | 110.19 | 111.93 | 107.00 | 110.04 | 52,681 | +1.27(+1.17%) |
Jan 30, 2024 | 102.20 | 108.84 | 100.61 | 108.77 | 54,822 | +6.80(+6.67%) |
Jan 29, 2024 | 97.96 | 102.16 | 97.96 | 101.97 | 45,098 | +3.93(+4.01%) |
Jan 26, 2024 | 99.09 | 99.75 | 97.57 | 98.04 | 24,496 | -0.21(-0.21%) |
Jan 25, 2024 | 100.03 | 100.09 | 97.83 | 98.25 | 28,919 | -0.42(-0.43%) |
Jan 24, 2024 | 100.25 | 100.64 | 98.57 | 98.67 | 19,631 | -0.21(-0.21%) |
Jan 23, 2024 | 101.73 | 101.73 | 97.50 | 98.88 | 27,301 | -1.82(-1.81%) |
Jan 22, 2024 | 99.70 | 100.89 | 99.31 | 100.70 | 25,707 | +1.38(+1.39%) |
Jan 19, 2024 | 98.33 | 99.35 | 96.60 | 99.32 | 44,540 | +1.74(+1.78%) |
Jan 18, 2024 | 96.46 | 97.58 | 95.95 | 97.58 | 21,989 | +1.62(+1.69%) |
Jan 17, 2024 | 95.94 | 97.38 | 94.91 | 95.96 | 34,630 | -0.96(-0.99%) |
Jan 16, 2024 | 96.19 | 97.46 | 96.13 | 96.92 | 29,180 | -1.00(-1.02%) |
Jan 12, 2024 | 98.56 | 99.56 | 96.98 | 97.92 | 31,573 | +0.40(+0.41%) |
Jan 11, 2024 | 96.56 | 97.76 | 96.56 | 97.52 | 29,228 | +0.02(+0.02%) |
Jan 10, 2024 | 98.03 | 98.07 | 96.52 | 97.50 | 40,769 | -0.53(-0.54%) |
Jan 09, 2024 | 98.64 | 99.62 | 98.00 | 98.03 | 33,483 | -1.79(-1.79%) |
Jan 08, 2024 | 99.96 | 100.99 | 99.06 | 99.82 | 43,658 | +0.41(+0.41%) |
Jan 05, 2024 | 101.73 | 101.90 | 98.75 | 99.41 | 71,023 | -3.15(-3.07%) |
Jan 04, 2024 | 105.68 | 105.94 | 102.56 | 102.56 | 41,256 | -2.30(-2.19%) |
Jan 03, 2024 | 107.55 | 107.76 | 104.62 | 104.86 | 41,890 | -2.87(-2.66%) |
Jan 02, 2024 | 108.95 | 109.40 | 106.53 | 107.73 | 41,245 | -1.60(-1.46%) |
Dec 29, 2023 | 111.02 | 111.60 | 109.04 | 109.33 | 47,967 | -1.91(-1.72%) |
Dec 28, 2023 | 108.71 | 112.12 | 108.60 | 111.24 | 37,609 | +1.64(+1.50%) |
Dec 27, 2023 | 109.03 | 111.17 | 106.73 | 109.60 | 33,808 | +1.21(+1.12%) |
Dec 26, 2023 | 106.86 | 109.35 | 106.86 | 108.39 | 34,756 | +0.74(+0.69%) |
Dec 22, 2023 | 105.57 | 108.92 | 105.12 | 107.65 | 44,286 | +2.97(+2.84%) |
Dec 21, 2023 | 103.85 | 104.68 | 103.50 | 104.68 | 28,982 | +1.37(+1.33%) |
Dec 20, 2023 | 103.30 | 106.98 | 102.67 | 103.31 | 41,688 | -0.95(-0.91%) |
Dec 19, 2023 | 104.34 | 105.29 | 103.44 | 104.26 | 41,801 | +0.30(+0.29%) |
Dec 18, 2023 | 102.45 | 103.96 | 101.30 | 103.96 | 41,632 | +2.33(+2.29%) |
Dec 15, 2023 | 105.69 | 105.69 | 100.65 | 101.63 | 238,758 | -3.10(-2.96%) |
Dec 14, 2023 | 101.88 | 105.15 | 101.80 | 104.73 | 51,681 | +3.81(+3.78%) |
Dec 13, 2023 | 99.04 | 101.19 | 98.41 | 100.92 | 42,975 | +2.16(+2.19%) |
Dec 12, 2023 | 96.99 | 98.96 | 96.17 | 98.76 | 104,364 | +1.43(+1.47%) |
Dec 11, 2023 | 96.78 | 98.60 | 96.43 | 97.33 | 62,311 | +0.75(+0.78%) |
Dec 08, 2023 | 98.20 | 100.20 | 96.32 | 96.58 | 51,725 | -2.53(-2.55%) |
Dec 07, 2023 | 96.67 | 99.17 | 95.00 | 99.11 | 44,526 | +3.20(+3.34%) |
Dec 06, 2023 | 97.28 | 100.23 | 95.15 | 95.91 | 88,164 | -0.91(-0.94%) |
Dec 05, 2023 | 97.78 | 98.32 | 96.66 | 96.82 | 40,303 | -0.60(-0.62%) |
Dec 04, 2023 | 98.88 | 99.62 | 97.00 | 97.42 | 64,595 | -1.08(-1.10%) |