Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 104.62 | 105.85 | 104.34 | 105.41 | 1,287,749 | +1.48(+1.43%) |
Feb 28, 2024 | 103.59 | 104.82 | 103.45 | 103.93 | 1,323,241 | -0.18(-0.18%) |
Feb 27, 2024 | 104.93 | 105.84 | 103.75 | 104.11 | 1,301,584 | +0.45(+0.44%) |
Feb 26, 2024 | 105.85 | 106.71 | 103.61 | 103.66 | 1,589,323 | -3.10(-2.90%) |
Feb 23, 2024 | 107.67 | 108.22 | 106.75 | 106.76 | 1,101,422 | -0.88(-0.82%) |
Feb 22, 2024 | 107.20 | 108.43 | 106.42 | 107.64 | 941,312 | +1.41(+1.33%) |
Feb 21, 2024 | 105.72 | 106.35 | 105.14 | 106.23 | 656,761 | +0.59(+0.56%) |
Feb 20, 2024 | 103.80 | 106.33 | 103.56 | 105.64 | 699,007 | +1.20(+1.15%) |
Feb 16, 2024 | 104.50 | 105.87 | 104.02 | 104.44 | 775,463 | -1.58(-1.49%) |
Feb 15, 2024 | 105.70 | 106.94 | 105.59 | 106.02 | 684,059 | +0.96(+0.91%) |
Feb 14, 2024 | 104.43 | 106.00 | 103.44 | 105.07 | 1,032,641 | +1.81(+1.75%) |
Feb 13, 2024 | 104.86 | 105.60 | 102.32 | 103.26 | 1,608,497 | -5.00(-4.62%) |
Feb 12, 2024 | 105.53 | 109.36 | 105.43 | 108.26 | 1,703,942 | +2.95(+2.81%) |
Feb 09, 2024 | 105.96 | 106.63 | 104.90 | 105.31 | 712,266 | -1.09(-1.03%) |
Feb 08, 2024 | 105.63 | 106.77 | 105.28 | 106.40 | 943,014 | +1.10(+1.04%) |
Feb 07, 2024 | 106.39 | 106.53 | 104.18 | 105.30 | 896,859 | -0.17(-0.16%) |
Feb 06, 2024 | 104.29 | 105.72 | 104.04 | 105.47 | 761,530 | +0.99(+0.95%) |
Feb 05, 2024 | 105.39 | 105.82 | 103.80 | 104.48 | 1,070,312 | -2.16(-2.03%) |
Feb 02, 2024 | 106.23 | 107.59 | 104.10 | 106.64 | 1,733,501 | -0.93(-0.86%) |
Feb 01, 2024 | 106.70 | 108.01 | 105.61 | 107.57 | 1,319,974 | +1.82(+1.72%) |
Jan 31, 2024 | 106.44 | 110.03 | 105.35 | 105.75 | 2,856,524 | -0.47(-0.45%) |
Jan 30, 2024 | 108.39 | 109.27 | 105.86 | 106.23 | 4,236,868 | -7.51(-6.61%) |
Jan 29, 2024 | 112.62 | 114.68 | 111.97 | 113.74 | 1,659,735 | +1.77(+1.58%) |
Jan 26, 2024 | 111.67 | 113.36 | 111.24 | 111.97 | 1,160,144 | +1.63(+1.48%) |
Jan 25, 2024 | 107.15 | 110.53 | 106.95 | 110.34 | 1,024,648 | +3.78(+3.54%) |
Jan 24, 2024 | 107.72 | 108.60 | 105.80 | 106.56 | 1,040,210 | -1.16(-1.08%) |
Jan 23, 2024 | 110.56 | 110.94 | 107.38 | 107.72 | 1,077,289 | -2.60(-2.35%) |
Jan 22, 2024 | 109.28 | 111.45 | 108.93 | 110.32 | 905,613 | +1.57(+1.45%) |
Jan 19, 2024 | 108.48 | 109.65 | 106.99 | 108.75 | 722,436 | +0.22(+0.20%) |
Jan 18, 2024 | 108.86 | 109.03 | 107.18 | 108.53 | 733,421 | +0.30(+0.28%) |
Jan 17, 2024 | 107.45 | 109.32 | 107.28 | 108.22 | 741,683 | -0.53(-0.49%) |
Jan 16, 2024 | 109.27 | 109.67 | 107.66 | 108.76 | 1,602,584 | -1.48(-1.34%) |
Jan 12, 2024 | 117.02 | 117.38 | 109.53 | 110.23 | 1,660,172 | -5.99(-5.15%) |
Jan 11, 2024 | 115.97 | 116.33 | 113.31 | 116.22 | 741,931 | -0.27(-0.23%) |
Jan 10, 2024 | 116.90 | 117.12 | 115.49 | 116.49 | 502,661 | -0.23(-0.20%) |
Jan 09, 2024 | 116.58 | 117.53 | 116.08 | 116.72 | 552,157 | -1.02(-0.87%) |
Jan 08, 2024 | 116.82 | 118.39 | 116.24 | 117.75 | 721,344 | +0.96(+0.82%) |
Jan 05, 2024 | 113.64 | 117.26 | 113.64 | 116.79 | 1,051,262 | +2.69(+2.36%) |
Jan 04, 2024 | 113.51 | 114.50 | 113.02 | 114.10 | 641,392 | +0.28(+0.25%) |
Jan 03, 2024 | 117.17 | 117.41 | 113.46 | 113.82 | 897,422 | -4.86(-4.09%) |
Jan 02, 2024 | 116.91 | 119.80 | 116.59 | 118.67 | 760,438 | +1.09(+0.93%) |
Dec 29, 2023 | 118.33 | 120.09 | 117.29 | 117.58 | 766,663 | -1.23(-1.03%) |
Dec 28, 2023 | 117.80 | 119.36 | 117.67 | 118.81 | 597,064 | +0.52(+0.44%) |
Dec 27, 2023 | 117.95 | 119.29 | 117.41 | 118.29 | 670,308 | +0.70(+0.59%) |
Dec 26, 2023 | 115.39 | 117.94 | 114.93 | 117.59 | 665,662 | +2.56(+2.22%) |
Dec 22, 2023 | 114.30 | 115.60 | 114.30 | 115.03 | 566,597 | +0.76(+0.67%) |
Dec 21, 2023 | 113.58 | 114.36 | 112.35 | 114.27 | 583,253 | +1.62(+1.44%) |
Dec 20, 2023 | 115.03 | 115.86 | 112.44 | 112.65 | 582,877 | -3.07(-2.65%) |
Dec 19, 2023 | 114.82 | 116.34 | 114.78 | 115.72 | 616,658 | +1.89(+1.66%) |
Dec 18, 2023 | 114.97 | 115.41 | 113.36 | 113.83 | 668,585 | -1.13(-0.98%) |
Dec 15, 2023 | 118.03 | 118.43 | 114.01 | 114.96 | 2,101,457 | -3.45(-2.91%) |
Dec 14, 2023 | 113.34 | 121.35 | 113.34 | 118.40 | 2,238,653 | +7.60(+6.86%) |
Dec 13, 2023 | 105.64 | 110.93 | 104.98 | 110.80 | 898,595 | +4.73(+4.46%) |
Dec 12, 2023 | 106.18 | 106.71 | 104.80 | 106.07 | 777,587 | +0.04(+0.04%) |
Dec 11, 2023 | 106.60 | 107.65 | 105.54 | 106.03 | 936,946 | -1.53(-1.42%) |
Dec 08, 2023 | 107.16 | 108.52 | 106.41 | 107.56 | 857,250 | +0.44(+0.41%) |
Dec 07, 2023 | 105.44 | 107.26 | 104.38 | 107.11 | 1,099,116 | +1.65(+1.57%) |
Dec 06, 2023 | 105.01 | 106.70 | 104.53 | 105.46 | 966,825 | +1.09(+1.05%) |
Dec 05, 2023 | 106.88 | 106.88 | 104.33 | 104.37 | 905,924 | -3.71(-3.43%) |
Dec 04, 2023 | 109.28 | 110.27 | 107.67 | 108.08 | 1,046,237 | -1.69(-1.54%) |