Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 123.79 | 124.04 | 120.13 | 120.13 | 36,795 | -5.41(-4.31%) |
Apr 29, 2024 | 124.28 | 125.54 | 123.40 | 125.54 | 23,829 | +1.72(+1.39%) |
Apr 26, 2024 | 122.00 | 124.00 | 121.69 | 123.82 | 21,702 | +2.23(+1.83%) |
Apr 25, 2024 | 120.78 | 122.09 | 120.08 | 121.59 | 27,389 | -0.13(-0.11%) |
Apr 24, 2024 | 122.72 | 122.83 | 121.23 | 121.72 | 132,072 | -0.57(-0.47%) |
Apr 23, 2024 | 120.56 | 122.71 | 120.38 | 122.29 | 32,188 | +2.63(+2.20%) |
Apr 22, 2024 | 119.56 | 120.28 | 118.57 | 119.66 | 84,681 | +0.26(+0.22%) |
Apr 19, 2024 | 120.15 | 120.53 | 119.28 | 119.40 | 76,843 | -0.33(-0.28%) |
Apr 18, 2024 | 118.89 | 120.75 | 118.23 | 119.73 | 112,724 | +2.50(+2.13%) |
Apr 17, 2024 | 116.82 | 118.07 | 116.62 | 117.23 | 65,332 | +6.22(+5.60%) |
Apr 16, 2024 | 107.73 | 112.46 | 106.91 | 111.01 | 94,142 | +2.95(+2.73%) |
Apr 15, 2024 | 109.08 | 109.93 | 107.57 | 108.06 | 20,055 | +4.11(+3.95%) |
Apr 12, 2024 | 104.29 | 104.84 | 103.71 | 103.95 | 12,630 | -4.04(-3.74%) |
Apr 11, 2024 | 108.03 | 108.12 | 106.16 | 107.99 | 14,422 | +0.15(+0.14%) |
Apr 10, 2024 | 107.51 | 108.39 | 107.07 | 107.84 | 14,040 | -1.49(-1.36%) |
Apr 09, 2024 | 110.17 | 110.36 | 108.64 | 109.33 | 54,696 | -1.51(-1.36%) |
Apr 08, 2024 | 110.08 | 111.23 | 110.02 | 110.84 | 14,947 | +1.63(+1.49%) |
Apr 05, 2024 | 108.86 | 109.83 | 108.31 | 109.21 | 34,345 | +0.89(+0.82%) |
Apr 04, 2024 | 110.10 | 110.52 | 108.14 | 108.32 | 15,269 | -0.43(-0.40%) |
Apr 03, 2024 | 108.11 | 109.37 | 108.06 | 108.75 | 30,198 | -0.15(-0.14%) |
Apr 02, 2024 | 109.43 | 109.80 | 108.45 | 108.90 | 36,426 | -2.83(-2.53%) |
Apr 01, 2024 | 113.00 | 115.00 | 81.35 | 111.73 | 18,930 | -0.35(-0.31%) |
Mar 28, 2024 | 111.38 | 112.22 | 111.33 | 112.08 | 25,886 | +0.89(+0.80%) |
Mar 27, 2024 | 112.12 | 112.81 | 110.51 | 111.19 | 19,751 | +0.74(+0.67%) |
Mar 26, 2024 | 111.06 | 111.35 | 110.18 | 110.45 | 16,080 | +0.16(+0.15%) |
Mar 25, 2024 | 109.14 | 110.81 | 109.09 | 110.29 | 32,143 | +2.18(+2.02%) |
Mar 22, 2024 | 108.24 | 109.08 | 107.83 | 108.11 | 33,307 | +0.52(+0.48%) |
Mar 21, 2024 | 108.80 | 109.22 | 106.30 | 107.59 | 26,188 | -2.50(-2.27%) |
Mar 20, 2024 | 108.29 | 110.26 | 108.22 | 110.09 | 12,360 | +0.93(+0.86%) |
Mar 19, 2024 | 109.05 | 109.42 | 108.72 | 109.16 | 16,440 | +0.40(+0.37%) |
Mar 18, 2024 | 108.75 | 108.96 | 108.41 | 108.76 | 15,716 | -2.89(-2.59%) |
Mar 15, 2024 | 111.92 | 113.19 | 111.05 | 111.65 | 18,809 | -0.53(-0.47%) |
Mar 14, 2024 | 112.51 | 113.08 | 111.70 | 112.18 | 31,075 | +2.66(+2.43%) |
Mar 13, 2024 | 105.49 | 110.22 | 105.03 | 109.52 | 36,190 | +4.17(+3.96%) |
Mar 12, 2024 | 104.58 | 105.46 | 103.56 | 105.35 | 30,215 | +1.97(+1.91%) |
Mar 11, 2024 | 102.91 | 103.38 | 102.17 | 103.38 | 16,198 | +0.42(+0.41%) |
Mar 08, 2024 | 103.97 | 104.01 | 102.69 | 102.96 | 20,261 | -0.17(-0.17%) |
Mar 07, 2024 | 101.53 | 103.23 | 101.18 | 103.13 | 22,643 | +1.76(+1.74%) |
Mar 06, 2024 | 103.18 | 103.31 | 100.44 | 101.37 | 13,518 | +1.26(+1.26%) |
Mar 05, 2024 | 99.55 | 100.84 | 99.34 | 100.11 | 182,277 | +0.20(+0.20%) |
Mar 04, 2024 | 100.64 | 100.80 | 99.85 | 99.91 | 44,547 | -1.51(-1.49%) |
Mar 01, 2024 | 101.69 | 101.74 | 100.50 | 101.42 | 16,493 | +0.09(+0.09%) |
Feb 29, 2024 | 102.22 | 102.27 | 100.64 | 101.33 | 15,776 | -1.35(-1.31%) |
Feb 28, 2024 | 102.36 | 103.10 | 102.07 | 102.68 | 14,694 | +0.45(+0.44%) |
Feb 27, 2024 | 102.00 | 102.44 | 100.70 | 102.23 | 30,551 | +0.05(+0.05%) |
Feb 26, 2024 | 102.67 | 103.12 | 101.68 | 102.18 | 27,691 | +0.20(+0.20%) |
Feb 23, 2024 | 102.50 | 102.84 | 101.66 | 101.98 | 29,109 | -0.14(-0.14%) |
Feb 22, 2024 | 100.58 | 102.13 | 100.46 | 102.12 | 26,936 | +3.92(+3.99%) |
Feb 21, 2024 | 98.05 | 98.43 | 97.67 | 98.20 | 21,931 | +0.42(+0.43%) |
Feb 20, 2024 | 97.44 | 98.29 | 97.23 | 97.78 | 200,320 | +3.00(+3.17%) |
Feb 16, 2024 | 95.98 | 96.01 | 94.47 | 94.78 | 19,137 | +0.60(+0.64%) |
Feb 15, 2024 | 93.49 | 94.18 | 93.11 | 94.18 | 30,490 | +0.18(+0.19%) |
Feb 14, 2024 | 93.22 | 94.12 | 92.78 | 94.00 | 29,827 | +3.14(+3.46%) |
Feb 13, 2024 | 91.15 | 91.91 | 90.39 | 90.86 | 221,240 | -2.68(-2.87%) |
Feb 12, 2024 | 92.23 | 94.00 | 92.13 | 93.54 | 21,759 | +0.56(+0.60%) |
Feb 09, 2024 | 92.70 | 93.19 | 92.32 | 92.98 | 16,536 | -0.73(-0.78%) |
Feb 08, 2024 | 92.60 | 93.83 | 92.06 | 93.71 | 29,509 | -0.90(-0.95%) |
Feb 07, 2024 | 94.56 | 94.84 | 94.18 | 94.61 | 58,729 | +0.14(+0.15%) |
Feb 06, 2024 | 93.56 | 95.06 | 93.49 | 94.47 | 231,438 | -0.09(-0.10%) |
Feb 05, 2024 | 95.22 | 95.25 | 94.11 | 94.56 | 39,040 | -0.76(-0.80%) |
Feb 02, 2024 | 94.59 | 95.32 | 94.24 | 95.32 | 360,160 | +0.53(+0.56%) |