Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 121.46 | 122.48 | 120.23 | 120.32 | 850,009 | -1.14(-0.94%) |
Feb 28, 2024 | 121.99 | 123.42 | 121.35 | 121.46 | 338,060 | -1.18(-0.96%) |
Feb 27, 2024 | 122.48 | 123.24 | 121.76 | 122.63 | 365,041 | +0.78(+0.64%) |
Feb 26, 2024 | 121.60 | 122.30 | 121.03 | 121.86 | 320,755 | +0.06(+0.05%) |
Feb 23, 2024 | 120.64 | 122.26 | 120.46 | 121.80 | 359,973 | +1.71(+1.43%) |
Feb 22, 2024 | 118.55 | 120.40 | 118.03 | 120.09 | 475,040 | +1.58(+1.34%) |
Feb 21, 2024 | 117.63 | 119.38 | 116.88 | 118.50 | 688,649 | +1.60(+1.37%) |
Feb 20, 2024 | 112.88 | 116.90 | 109.79 | 116.90 | 1,253,044 | +12.30(+11.76%) |
Feb 16, 2024 | 104.30 | 106.27 | 104.28 | 104.60 | 712,077 | -0.84(-0.79%) |
Feb 15, 2024 | 104.96 | 105.57 | 104.04 | 105.44 | 301,031 | +0.86(+0.82%) |
Feb 14, 2024 | 104.44 | 105.01 | 103.77 | 104.58 | 320,130 | +1.27(+1.23%) |
Feb 13, 2024 | 102.27 | 104.01 | 101.25 | 103.31 | 394,481 | -1.71(-1.63%) |
Feb 12, 2024 | 104.36 | 105.95 | 104.07 | 105.02 | 335,256 | +0.66(+0.63%) |
Feb 09, 2024 | 103.94 | 104.90 | 103.33 | 104.36 | 304,612 | +0.24(+0.23%) |
Feb 08, 2024 | 103.57 | 104.50 | 102.88 | 104.12 | 507,916 | +1.65(+1.61%) |
Feb 07, 2024 | 101.39 | 102.98 | 101.36 | 102.47 | 251,042 | +2.16(+2.15%) |
Feb 06, 2024 | 99.86 | 100.63 | 99.86 | 100.31 | 172,241 | +0.11(+0.11%) |
Feb 05, 2024 | 100.79 | 100.95 | 99.16 | 100.20 | 244,437 | -1.59(-1.56%) |
Feb 02, 2024 | 100.66 | 102.96 | 100.08 | 101.79 | 264,995 | +0.02(+0.02%) |
Feb 01, 2024 | 99.45 | 101.77 | 98.85 | 101.77 | 234,347 | +3.03(+3.06%) |
Jan 31, 2024 | 99.79 | 101.14 | 98.65 | 98.75 | 262,594 | -1.49(-1.49%) |
Jan 30, 2024 | 99.37 | 100.61 | 99.16 | 100.24 | 200,721 | +0.46(+0.46%) |
Jan 29, 2024 | 98.01 | 99.95 | 98.01 | 99.78 | 339,651 | +1.54(+1.57%) |
Jan 26, 2024 | 97.98 | 98.38 | 97.31 | 98.24 | 218,133 | +0.54(+0.55%) |
Jan 25, 2024 | 97.27 | 97.83 | 97.01 | 97.70 | 229,130 | +1.40(+1.46%) |
Jan 24, 2024 | 98.47 | 98.47 | 96.24 | 96.30 | 163,083 | -1.51(-1.55%) |
Jan 23, 2024 | 100.03 | 101.22 | 97.71 | 97.81 | 237,022 | -2.36(-2.36%) |
Jan 22, 2024 | 99.88 | 100.82 | 99.84 | 100.17 | 257,433 | +1.15(+1.16%) |
Jan 19, 2024 | 98.30 | 99.08 | 97.19 | 99.02 | 254,173 | +0.86(+0.87%) |
Jan 18, 2024 | 98.10 | 98.35 | 97.15 | 98.17 | 285,854 | +0.75(+0.77%) |
Jan 17, 2024 | 97.56 | 98.66 | 97.41 | 97.42 | 261,411 | -0.74(-0.75%) |
Jan 16, 2024 | 97.54 | 98.35 | 97.16 | 98.16 | 261,392 | +0.03(+0.03%) |
Jan 12, 2024 | 99.60 | 99.60 | 97.67 | 98.13 | 338,971 | -1.03(-1.03%) |
Jan 11, 2024 | 99.30 | 99.96 | 98.76 | 99.15 | 411,052 | -0.83(-0.83%) |
Jan 10, 2024 | 99.53 | 100.33 | 99.05 | 99.98 | 314,401 | +1.29(+1.31%) |
Jan 09, 2024 | 97.23 | 99.26 | 97.04 | 98.69 | 373,251 | +0.62(+0.63%) |
Jan 08, 2024 | 97.30 | 98.42 | 97.14 | 98.07 | 445,410 | +0.90(+0.92%) |
Jan 05, 2024 | 95.10 | 97.41 | 94.79 | 97.17 | 388,849 | +2.00(+2.10%) |
Jan 04, 2024 | 95.21 | 96.02 | 95.10 | 95.17 | 579,631 | +0.17(+0.18%) |
Jan 03, 2024 | 96.26 | 96.86 | 94.84 | 95.00 | 381,047 | -2.12(-2.18%) |
Jan 02, 2024 | 96.73 | 97.90 | 96.59 | 97.12 | 278,997 | -0.74(-0.75%) |
Dec 29, 2023 | 98.38 | 99.07 | 97.81 | 97.86 | 271,814 | -0.93(-0.94%) |
Dec 28, 2023 | 98.83 | 98.91 | 98.15 | 98.79 | 305,475 | +0.00(+0.00%) |
Dec 27, 2023 | 98.80 | 99.28 | 98.53 | 98.79 | 199,412 | +0.28(+0.28%) |
Dec 26, 2023 | 98.48 | 99.14 | 98.43 | 98.51 | 260,580 | -0.08(-0.08%) |
Dec 22, 2023 | 98.61 | 98.80 | 97.85 | 98.59 | 309,926 | +0.51(+0.52%) |
Dec 21, 2023 | 97.90 | 98.11 | 97.13 | 98.08 | 267,068 | +1.15(+1.19%) |
Dec 20, 2023 | 97.41 | 98.71 | 96.89 | 96.92 | 507,954 | -0.94(-0.96%) |
Dec 19, 2023 | 97.37 | 97.86 | 95.86 | 97.86 | 450,898 | +1.12(+1.16%) |
Dec 18, 2023 | 97.90 | 98.25 | 96.59 | 96.74 | 659,611 | -1.72(-1.75%) |
Dec 15, 2023 | 96.96 | 99.01 | 96.96 | 98.46 | 8,454,892 | +0.94(+0.96%) |
Dec 14, 2023 | 95.99 | 98.56 | 95.65 | 97.52 | 790,127 | +3.12(+3.30%) |
Dec 13, 2023 | 94.18 | 95.68 | 92.78 | 94.41 | 861,964 | +0.25(+0.26%) |
Dec 12, 2023 | 92.80 | 94.67 | 92.51 | 94.16 | 611,105 | +1.35(+1.46%) |
Dec 11, 2023 | 92.03 | 92.97 | 91.86 | 92.80 | 566,799 | +0.98(+1.06%) |
Dec 08, 2023 | 91.64 | 93.18 | 91.63 | 91.83 | 581,140 | +0.45(+0.49%) |
Dec 07, 2023 | 90.63 | 91.62 | 90.50 | 91.38 | 542,035 | +0.80(+0.88%) |
Dec 06, 2023 | 90.52 | 91.64 | 90.52 | 90.58 | 661,752 | +0.88(+0.98%) |
Dec 05, 2023 | 90.78 | 91.17 | 89.59 | 89.71 | 807,477 | -1.32(-1.45%) |
Dec 04, 2023 | 90.63 | 91.46 | 89.45 | 91.03 | 2,053,579 | +4.73(+5.48%) |