Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 108.91 | 109.25 | 108.08 | 108.99 | 2,455,123 | +0.98(+0.91%) |
Feb 28, 2024 | 107.41 | 108.69 | 107.41 | 108.01 | 1,181,410 | +0.34(+0.32%) |
Feb 27, 2024 | 107.06 | 108.04 | 107.06 | 107.67 | 945,857 | +0.62(+0.58%) |
Feb 26, 2024 | 107.87 | 108.38 | 106.77 | 107.05 | 1,378,055 | -1.02(-0.94%) |
Feb 23, 2024 | 108.71 | 109.49 | 108.07 | 108.07 | 1,817,234 | -0.25(-0.23%) |
Feb 22, 2024 | 107.73 | 108.75 | 107.65 | 108.32 | 1,513,328 | +0.66(+0.61%) |
Feb 21, 2024 | 107.56 | 107.84 | 106.69 | 107.66 | 1,305,172 | +0.35(+0.33%) |
Feb 20, 2024 | 106.39 | 108.27 | 106.14 | 107.31 | 1,249,549 | +0.03(+0.03%) |
Feb 16, 2024 | 107.44 | 108.22 | 107.01 | 107.28 | 1,340,743 | -0.71(-0.66%) |
Feb 15, 2024 | 105.92 | 108.81 | 105.75 | 107.99 | 2,503,687 | +2.86(+2.72%) |
Feb 14, 2024 | 104.46 | 106.04 | 104.39 | 105.13 | 1,647,031 | +1.15(+1.10%) |
Feb 13, 2024 | 105.42 | 106.25 | 102.78 | 103.99 | 2,043,740 | -1.97(-1.86%) |
Feb 12, 2024 | 104.62 | 106.82 | 104.58 | 105.95 | 1,930,295 | +1.63(+1.56%) |
Feb 09, 2024 | 106.24 | 106.37 | 103.75 | 104.32 | 2,647,974 | -2.99(-2.79%) |
Feb 08, 2024 | 107.45 | 108.33 | 106.11 | 107.32 | 1,866,721 | -0.51(-0.48%) |
Feb 07, 2024 | 104.38 | 108.17 | 102.05 | 107.83 | 4,052,940 | +5.67(+5.55%) |
Feb 06, 2024 | 101.50 | 102.62 | 101.45 | 102.16 | 2,074,775 | +0.65(+0.64%) |
Feb 05, 2024 | 100.80 | 102.09 | 100.51 | 101.51 | 1,856,080 | -0.47(-0.46%) |
Feb 02, 2024 | 101.51 | 102.43 | 101.03 | 101.98 | 1,541,538 | +0.51(+0.51%) |
Feb 01, 2024 | 102.72 | 102.89 | 99.40 | 101.47 | 2,314,117 | -2.21(-2.13%) |
Jan 31, 2024 | 105.21 | 105.53 | 103.49 | 103.68 | 2,267,835 | -1.68(-1.59%) |
Jan 30, 2024 | 104.04 | 105.41 | 103.90 | 105.36 | 1,490,608 | +1.04(+0.99%) |
Jan 29, 2024 | 104.61 | 104.81 | 103.56 | 104.32 | 1,226,544 | -0.63(-0.60%) |
Jan 26, 2024 | 104.74 | 105.06 | 104.47 | 104.96 | 1,185,875 | +0.44(+0.43%) |
Jan 25, 2024 | 103.70 | 104.55 | 103.51 | 104.51 | 1,441,933 | +0.97(+0.93%) |
Jan 24, 2024 | 103.85 | 104.40 | 103.32 | 103.54 | 1,125,581 | +0.47(+0.45%) |
Jan 23, 2024 | 103.22 | 103.83 | 102.96 | 103.08 | 1,073,933 | -0.10(-0.10%) |
Jan 22, 2024 | 102.76 | 103.61 | 102.51 | 103.18 | 1,377,523 | +0.97(+0.95%) |
Jan 19, 2024 | 101.23 | 102.36 | 100.22 | 102.21 | 1,376,140 | +1.58(+1.57%) |
Jan 18, 2024 | 100.55 | 100.85 | 99.61 | 100.63 | 1,105,351 | -0.01(-0.01%) |
Jan 17, 2024 | 100.52 | 101.64 | 100.18 | 100.64 | 1,074,615 | -0.67(-0.66%) |
Jan 16, 2024 | 101.14 | 101.40 | 100.46 | 101.31 | 1,259,311 | -0.69(-0.68%) |
Jan 12, 2024 | 102.76 | 103.12 | 101.39 | 102.00 | 985,152 | -0.13(-0.13%) |
Jan 11, 2024 | 102.29 | 102.41 | 101.39 | 102.13 | 1,228,108 | -0.36(-0.35%) |
Jan 10, 2024 | 101.89 | 102.64 | 101.65 | 102.49 | 1,085,830 | +0.44(+0.43%) |
Jan 09, 2024 | 102.48 | 102.50 | 101.46 | 102.05 | 1,479,176 | -1.23(-1.19%) |
Jan 08, 2024 | 102.89 | 103.42 | 102.34 | 103.28 | 1,360,325 | +0.21(+0.20%) |
Jan 05, 2024 | 101.58 | 103.35 | 101.54 | 103.07 | 1,452,036 | +1.41(+1.39%) |
Jan 04, 2024 | 101.50 | 102.97 | 101.40 | 101.66 | 1,545,661 | +0.09(+0.09%) |
Jan 03, 2024 | 101.89 | 102.41 | 101.38 | 101.57 | 1,688,252 | -1.76(-1.70%) |
Jan 02, 2024 | 102.27 | 103.82 | 102.23 | 103.33 | 1,494,158 | +0.85(+0.83%) |
Dec 29, 2023 | 103.00 | 103.16 | 102.18 | 102.48 | 986,134 | -0.51(-0.50%) |
Dec 28, 2023 | 102.34 | 103.09 | 102.34 | 102.99 | 745,753 | +0.41(+0.39%) |
Dec 27, 2023 | 102.17 | 102.72 | 101.73 | 102.58 | 814,494 | +0.09(+0.09%) |
Dec 26, 2023 | 102.07 | 102.84 | 102.00 | 102.50 | 605,790 | +0.19(+0.18%) |
Dec 22, 2023 | 102.24 | 103.05 | 101.94 | 102.31 | 1,150,890 | +0.31(+0.30%) |
Dec 21, 2023 | 101.41 | 102.11 | 100.83 | 102.00 | 1,289,860 | +0.71(+0.70%) |
Dec 20, 2023 | 102.50 | 103.55 | 101.26 | 101.29 | 1,935,250 | -1.81(-1.75%) |
Dec 19, 2023 | 102.04 | 103.50 | 101.87 | 103.10 | 2,811,284 | +1.16(+1.13%) |
Dec 18, 2023 | 102.79 | 103.10 | 101.80 | 101.94 | 3,017,111 | -0.68(-0.66%) |
Dec 15, 2023 | 103.00 | 103.68 | 102.19 | 102.62 | 4,334,377 | -1.33(-1.28%) |
Dec 14, 2023 | 103.89 | 105.42 | 103.89 | 103.96 | 3,854,726 | +1.06(+1.03%) |
Dec 13, 2023 | 100.89 | 103.13 | 100.64 | 102.90 | 3,287,933 | +1.94(+1.92%) |
Dec 12, 2023 | 100.91 | 101.31 | 100.31 | 100.97 | 1,817,861 | +0.74(+0.74%) |
Dec 11, 2023 | 99.80 | 101.35 | 99.77 | 100.22 | 1,993,713 | +0.55(+0.55%) |
Dec 08, 2023 | 98.56 | 99.93 | 98.25 | 99.67 | 2,146,454 | +1.20(+1.21%) |
Dec 07, 2023 | 97.33 | 98.56 | 97.07 | 98.47 | 2,281,550 | +1.71(+1.77%) |
Dec 06, 2023 | 97.53 | 98.52 | 96.60 | 96.77 | 1,478,297 | -0.11(-0.11%) |
Dec 05, 2023 | 96.75 | 97.58 | 96.54 | 96.87 | 1,759,845 | -0.32(-0.33%) |
Dec 04, 2023 | 95.88 | 97.37 | 95.72 | 97.19 | 1,780,508 | +0.61(+0.63%) |