Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 113.33 | 115.04 | 112.20 | 112.39 | 414,046 | -3.08(-2.67%) |
Apr 29, 2024 | 113.67 | 115.57 | 113.67 | 115.47 | 305,578 | +2.14(+1.89%) |
Apr 26, 2024 | 112.63 | 114.07 | 112.28 | 113.33 | 215,515 | +1.09(+0.97%) |
Apr 25, 2024 | 111.71 | 112.53 | 109.28 | 112.24 | 421,529 | -1.13(-0.99%) |
Apr 24, 2024 | 113.41 | 114.73 | 112.24 | 113.37 | 283,785 | -0.34(-0.30%) |
Apr 23, 2024 | 112.27 | 114.65 | 112.27 | 113.70 | 288,784 | +1.44(+1.28%) |
Apr 22, 2024 | 112.10 | 113.45 | 110.98 | 112.27 | 382,106 | +0.79(+0.71%) |
Apr 19, 2024 | 109.83 | 111.71 | 109.83 | 111.48 | 311,779 | +1.14(+1.03%) |
Apr 18, 2024 | 112.39 | 113.76 | 110.03 | 110.34 | 414,859 | -0.99(-0.89%) |
Apr 17, 2024 | 114.98 | 115.06 | 111.27 | 111.33 | 242,734 | -2.17(-1.92%) |
Apr 16, 2024 | 113.19 | 114.53 | 111.95 | 113.51 | 287,454 | -1.14(-0.99%) |
Apr 15, 2024 | 115.53 | 115.74 | 113.54 | 114.64 | 308,550 | -0.71(-0.61%) |
Apr 12, 2024 | 115.36 | 116.39 | 114.53 | 115.35 | 216,817 | -1.26(-1.08%) |
Apr 11, 2024 | 115.06 | 116.79 | 114.30 | 116.61 | 211,731 | +2.22(+1.94%) |
Apr 10, 2024 | 115.01 | 116.44 | 113.98 | 114.38 | 378,486 | -4.93(-4.13%) |
Apr 09, 2024 | 118.81 | 119.97 | 117.16 | 119.31 | 159,034 | +0.51(+0.43%) |
Apr 08, 2024 | 119.35 | 119.55 | 118.55 | 118.80 | 164,422 | +0.32(+0.27%) |
Apr 05, 2024 | 118.07 | 119.69 | 117.61 | 118.48 | 183,281 | +0.60(+0.51%) |
Apr 04, 2024 | 122.71 | 122.71 | 117.77 | 117.88 | 310,548 | -3.32(-2.74%) |
Apr 03, 2024 | 118.04 | 121.23 | 117.70 | 121.20 | 353,797 | +3.11(+2.63%) |
Apr 02, 2024 | 117.57 | 118.31 | 116.32 | 118.09 | 347,994 | -1.48(-1.23%) |
Apr 01, 2024 | 122.67 | 123.10 | 119.54 | 119.57 | 188,536 | -3.10(-2.53%) |
Mar 28, 2024 | 121.43 | 123.10 | 121.16 | 122.67 | 341,561 | +1.22(+1.00%) |
Mar 27, 2024 | 118.60 | 121.59 | 118.60 | 121.45 | 277,804 | +3.88(+3.30%) |
Mar 26, 2024 | 119.03 | 119.45 | 117.49 | 117.57 | 235,415 | -0.46(-0.39%) |
Mar 25, 2024 | 118.82 | 119.28 | 117.92 | 118.03 | 185,741 | -0.77(-0.65%) |
Mar 22, 2024 | 120.84 | 121.05 | 118.70 | 118.80 | 256,371 | -2.58(-2.13%) |
Mar 21, 2024 | 119.60 | 122.91 | 119.28 | 121.38 | 311,149 | +2.89(+2.44%) |
Mar 20, 2024 | 116.49 | 119.27 | 115.97 | 118.49 | 210,462 | +2.01(+1.72%) |
Mar 19, 2024 | 113.81 | 116.68 | 113.81 | 116.49 | 267,127 | +2.57(+2.26%) |
Mar 18, 2024 | 115.68 | 116.09 | 113.70 | 113.92 | 329,615 | -1.39(-1.20%) |
Mar 15, 2024 | 112.96 | 116.17 | 110.34 | 115.30 | 1,063,035 | +1.63(+1.43%) |
Mar 14, 2024 | 113.88 | 114.52 | 112.45 | 113.67 | 371,013 | -1.10(-0.96%) |
Mar 13, 2024 | 113.03 | 115.74 | 112.85 | 114.77 | 262,208 | +1.62(+1.44%) |
Mar 12, 2024 | 112.64 | 114.02 | 111.91 | 113.15 | 258,296 | +0.13(+0.12%) |
Mar 11, 2024 | 113.92 | 113.92 | 110.91 | 113.02 | 328,248 | -1.90(-1.65%) |
Mar 08, 2024 | 116.01 | 117.86 | 114.91 | 114.91 | 253,360 | +0.13(+0.11%) |
Mar 07, 2024 | 113.88 | 115.69 | 113.88 | 114.78 | 248,787 | +1.36(+1.20%) |
Mar 06, 2024 | 114.79 | 114.79 | 112.60 | 113.43 | 372,769 | -0.19(-0.17%) |
Mar 05, 2024 | 115.05 | 115.72 | 113.34 | 113.61 | 367,446 | -1.72(-1.49%) |
Mar 04, 2024 | 115.95 | 118.39 | 114.71 | 115.33 | 223,172 | -0.31(-0.27%) |
Mar 01, 2024 | 114.03 | 115.83 | 113.22 | 115.64 | 190,138 | +1.33(+1.16%) |
Feb 29, 2024 | 114.13 | 114.59 | 112.73 | 114.31 | 267,459 | +1.62(+1.44%) |
Feb 28, 2024 | 111.45 | 113.06 | 111.41 | 112.69 | 193,814 | -0.16(-0.14%) |
Feb 27, 2024 | 111.83 | 113.05 | 111.05 | 112.85 | 258,203 | +2.07(+1.87%) |
Feb 26, 2024 | 110.14 | 111.75 | 109.70 | 110.78 | 222,889 | -0.46(-0.41%) |
Feb 23, 2024 | 110.54 | 111.83 | 109.82 | 111.24 | 254,239 | +0.52(+0.47%) |
Feb 22, 2024 | 109.87 | 111.02 | 108.83 | 110.72 | 417,520 | +1.23(+1.13%) |
Feb 21, 2024 | 110.15 | 110.28 | 107.75 | 109.49 | 382,166 | +0.05(+0.05%) |
Feb 20, 2024 | 112.14 | 113.26 | 107.39 | 109.44 | 600,383 | -8.52(-7.22%) |
Feb 16, 2024 | 117.92 | 120.08 | 116.93 | 117.96 | 373,304 | -1.12(-0.94%) |
Feb 15, 2024 | 118.34 | 119.52 | 117.39 | 119.08 | 312,537 | +2.13(+1.82%) |
Feb 14, 2024 | 116.37 | 117.26 | 115.11 | 116.95 | 276,878 | +2.75(+2.41%) |
Feb 13, 2024 | 116.13 | 116.60 | 113.39 | 114.20 | 333,053 | -6.60(-5.47%) |
Feb 12, 2024 | 118.74 | 121.20 | 118.74 | 120.80 | 289,815 | +2.58(+2.18%) |
Feb 09, 2024 | 116.78 | 118.69 | 116.00 | 118.23 | 349,793 | +1.45(+1.24%) |
Feb 08, 2024 | 115.47 | 117.35 | 115.47 | 116.78 | 308,621 | +1.31(+1.14%) |
Feb 07, 2024 | 115.72 | 117.12 | 115.04 | 115.46 | 266,447 | +0.63(+0.55%) |
Feb 06, 2024 | 111.99 | 114.85 | 111.80 | 114.84 | 259,874 | +2.84(+2.54%) |
Feb 05, 2024 | 113.16 | 113.16 | 110.47 | 111.99 | 186,278 | -2.53(-2.21%) |
Feb 02, 2024 | 113.51 | 115.28 | 111.79 | 114.53 | 198,919 | -1.08(-0.94%) |