Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 108.99 | 110.56 | 107.71 | 110.29 | 437,242 | +2.03(+1.88%) |
Feb 28, 2024 | 105.14 | 108.63 | 105.14 | 108.26 | 450,968 | +2.71(+2.57%) |
Feb 27, 2024 | 103.75 | 105.70 | 103.08 | 105.55 | 372,402 | +2.21(+2.14%) |
Feb 26, 2024 | 102.20 | 104.08 | 102.14 | 103.34 | 316,083 | +1.34(+1.31%) |
Feb 23, 2024 | 99.74 | 102.72 | 99.62 | 102.00 | 264,834 | +1.82(+1.82%) |
Feb 22, 2024 | 98.93 | 100.60 | 98.63 | 100.18 | 300,136 | +1.57(+1.59%) |
Feb 21, 2024 | 100.33 | 100.53 | 97.49 | 98.61 | 333,970 | -1.71(-1.70%) |
Feb 20, 2024 | 99.01 | 102.42 | 99.01 | 100.32 | 459,249 | +0.93(+0.94%) |
Feb 16, 2024 | 99.50 | 100.91 | 98.29 | 99.39 | 597,235 | -0.44(-0.44%) |
Feb 15, 2024 | 103.60 | 103.68 | 94.56 | 99.83 | 1,018,102 | -5.22(-4.97%) |
Feb 14, 2024 | 105.16 | 105.87 | 104.25 | 105.05 | 381,309 | +0.99(+0.95%) |
Feb 13, 2024 | 103.21 | 107.26 | 103.16 | 104.06 | 379,248 | -1.68(-1.59%) |
Feb 12, 2024 | 105.77 | 106.39 | 105.30 | 105.74 | 269,199 | +0.02(+0.02%) |
Feb 09, 2024 | 105.57 | 106.78 | 104.84 | 105.72 | 146,662 | +0.15(+0.14%) |
Feb 08, 2024 | 104.89 | 105.94 | 103.64 | 105.57 | 187,794 | +0.72(+0.69%) |
Feb 07, 2024 | 105.40 | 105.40 | 104.31 | 104.85 | 163,000 | -0.52(-0.49%) |
Feb 06, 2024 | 103.70 | 106.04 | 103.29 | 105.37 | 289,416 | +2.40(+2.33%) |
Feb 05, 2024 | 102.77 | 104.30 | 102.77 | 102.97 | 126,679 | -0.94(-0.90%) |
Feb 02, 2024 | 102.95 | 104.53 | 102.59 | 103.91 | 252,749 | +0.08(+0.08%) |
Feb 01, 2024 | 101.55 | 103.90 | 100.96 | 103.83 | 193,478 | +2.51(+2.48%) |
Jan 31, 2024 | 102.52 | 103.99 | 101.17 | 101.32 | 209,359 | -1.20(-1.17%) |
Jan 30, 2024 | 101.78 | 103.66 | 101.73 | 102.52 | 299,454 | +0.66(+0.65%) |
Jan 29, 2024 | 100.69 | 101.95 | 100.39 | 101.86 | 244,035 | +0.70(+0.69%) |
Jan 26, 2024 | 101.95 | 101.95 | 100.55 | 101.16 | 157,494 | -0.17(-0.17%) |
Jan 25, 2024 | 102.72 | 102.72 | 100.63 | 101.33 | 206,108 | +0.10(+0.10%) |
Jan 24, 2024 | 103.58 | 103.82 | 100.94 | 101.23 | 168,785 | -1.40(-1.36%) |
Jan 23, 2024 | 104.57 | 104.64 | 101.87 | 102.63 | 175,424 | -1.08(-1.04%) |
Jan 22, 2024 | 105.07 | 106.78 | 103.42 | 103.71 | 286,297 | -0.28(-0.27%) |
Jan 19, 2024 | 103.43 | 104.00 | 101.83 | 103.99 | 180,949 | +0.84(+0.81%) |
Jan 18, 2024 | 104.66 | 104.87 | 101.95 | 103.15 | 241,782 | -0.84(-0.81%) |
Jan 17, 2024 | 103.39 | 104.47 | 103.34 | 103.99 | 145,198 | -0.51(-0.49%) |
Jan 16, 2024 | 102.49 | 104.55 | 102.00 | 104.50 | 343,290 | +1.15(+1.11%) |
Jan 12, 2024 | 102.75 | 103.72 | 101.69 | 103.35 | 244,034 | +1.35(+1.32%) |
Jan 11, 2024 | 99.28 | 103.66 | 98.34 | 102.00 | 549,552 | +3.74(+3.81%) |
Jan 10, 2024 | 98.85 | 99.35 | 97.66 | 98.26 | 202,403 | -0.75(-0.76%) |
Jan 09, 2024 | 97.93 | 99.97 | 97.93 | 99.01 | 140,411 | -0.26(-0.26%) |
Jan 08, 2024 | 97.59 | 99.47 | 97.21 | 99.27 | 135,369 | +1.84(+1.89%) |
Jan 05, 2024 | 97.87 | 99.09 | 97.06 | 97.43 | 215,425 | -1.13(-1.15%) |
Jan 04, 2024 | 96.07 | 98.57 | 96.07 | 98.56 | 247,474 | +2.08(+2.16%) |
Jan 03, 2024 | 98.11 | 98.11 | 95.72 | 96.48 | 223,006 | -1.76(-1.79%) |
Jan 02, 2024 | 97.83 | 99.28 | 97.52 | 98.24 | 171,646 | -0.84(-0.85%) |
Dec 29, 2023 | 100.21 | 100.28 | 98.50 | 99.08 | 121,628 | -1.12(-1.12%) |
Dec 28, 2023 | 99.61 | 100.98 | 99.61 | 100.20 | 149,473 | +0.18(+0.18%) |
Dec 27, 2023 | 100.13 | 100.58 | 98.57 | 100.02 | 147,570 | -0.11(-0.11%) |
Dec 26, 2023 | 99.25 | 100.63 | 98.69 | 100.13 | 94,543 | +0.74(+0.74%) |
Dec 22, 2023 | 99.10 | 100.05 | 98.99 | 99.39 | 111,534 | +0.55(+0.56%) |
Dec 21, 2023 | 99.13 | 99.13 | 97.51 | 98.84 | 194,577 | +0.86(+0.88%) |
Dec 20, 2023 | 99.51 | 100.26 | 97.92 | 97.98 | 257,060 | -1.95(-1.95%) |
Dec 19, 2023 | 98.10 | 100.01 | 97.93 | 99.93 | 296,146 | +2.46(+2.52%) |
Dec 18, 2023 | 98.17 | 98.46 | 96.78 | 97.47 | 207,785 | -0.11(-0.11%) |
Dec 15, 2023 | 96.11 | 98.34 | 95.67 | 97.58 | 1,267,106 | +0.64(+0.66%) |
Dec 14, 2023 | 97.06 | 97.72 | 95.98 | 96.94 | 348,534 | +0.72(+0.75%) |
Dec 13, 2023 | 94.22 | 96.72 | 93.52 | 96.22 | 276,468 | +1.93(+2.05%) |
Dec 12, 2023 | 93.11 | 96.55 | 92.54 | 94.29 | 348,497 | +1.70(+1.84%) |
Dec 11, 2023 | 89.90 | 93.11 | 89.65 | 92.59 | 388,585 | +3.05(+3.41%) |
Dec 08, 2023 | 88.88 | 89.58 | 88.08 | 89.54 | 152,879 | +0.64(+0.72%) |
Dec 07, 2023 | 86.67 | 89.00 | 86.42 | 88.90 | 209,375 | +2.40(+2.77%) |
Dec 06, 2023 | 88.26 | 88.82 | 86.42 | 86.50 | 296,933 | -1.18(-1.35%) |
Dec 05, 2023 | 89.48 | 89.48 | 87.06 | 87.68 | 221,475 | -1.69(-1.89%) |
Dec 04, 2023 | 88.50 | 89.55 | 88.28 | 89.37 | 278,798 | +0.72(+0.81%) |