Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 898.40 | 930.03 | 897.87 | 925.37 | 1,397,105 | +23.90(+2.65%) |
Apr 25, 2024 | 909.33 | 912.47 | 886.57 | 901.47 | 1,308,765 | +16.58(+1.87%) |
Apr 24, 2024 | 907.34 | 915.86 | 882.27 | 884.89 | 1,951,102 | -2.53(-0.29%) |
Apr 23, 2024 | 878.00 | 894.30 | 868.10 | 887.42 | 981,874 | +19.35(+2.23%) |
Apr 22, 2024 | 876.40 | 878.74 | 857.98 | 868.07 | 1,856,148 | -2.18(-0.25%) |
Apr 19, 2024 | 894.94 | 899.68 | 861.95 | 870.25 | 1,354,476 | -18.67(-2.10%) |
Apr 18, 2024 | 909.23 | 909.33 | 884.39 | 888.92 | 2,307,495 | -23.34(-2.56%) |
Apr 17, 2024 | 950.00 | 952.49 | 910.26 | 912.26 | 1,668,612 | -50.97(-5.29%) |
Apr 16, 2024 | 948.84 | 966.31 | 946.78 | 963.23 | 544,377 | +17.06(+1.80%) |
Apr 15, 2024 | 975.88 | 981.23 | 937.49 | 946.17 | 769,183 | -10.87(-1.14%) |
Apr 12, 2024 | 963.03 | 969.25 | 952.00 | 957.04 | 989,263 | -26.44(-2.69%) |
Apr 11, 2024 | 964.03 | 985.18 | 960.68 | 983.48 | 705,578 | +21.84(+2.27%) |
Apr 10, 2024 | 958.98 | 975.00 | 954.85 | 961.64 | 597,669 | -11.70(-1.20%) |
Apr 09, 2024 | 980.31 | 981.98 | 958.02 | 973.34 | 520,731 | +6.08(+0.63%) |
Apr 08, 2024 | 974.14 | 977.14 | 960.95 | 967.26 | 560,921 | -1.32(-0.14%) |
Apr 05, 2024 | 965.90 | 977.73 | 960.50 | 968.58 | 804,777 | +16.95(+1.78%) |
Apr 04, 2024 | 992.59 | 1002 | 944.00 | 951.63 | 991,842 | -26.74(-2.73%) |
Apr 03, 2024 | 961.85 | 988.12 | 960.03 | 978.37 | 729,946 | +11.04(+1.14%) |
Apr 02, 2024 | 967.00 | 972.90 | 957.00 | 967.33 | 907,086 | -14.46(-1.47%) |
Apr 01, 2024 | 972.03 | 994.92 | 971.00 | 981.79 | 651,133 | +10.22(+1.05%) |
Mar 28, 2024 | 965.96 | 973.89 | 971.30 | 971.57 | 664,102 | +5.90(+0.61%) |
Mar 27, 2024 | 972.82 | 975.48 | 954.80 | 965.67 | 589,661 | -1.56(-0.16%) |
Mar 26, 2024 | 980.50 | 989.44 | 966.89 | 967.23 | 858,974 | -4.23(-0.44%) |
Mar 25, 2024 | 962.28 | 982.52 | 962.28 | 971.46 | 740,554 | -6.44(-0.66%) |
Mar 22, 2024 | 984.75 | 990.52 | 976.02 | 977.90 | 690,088 | -4.67(-0.48%) |
Mar 21, 2024 | 983.10 | 1004 | 976.00 | 982.57 | 1,407,577 | +33.49(+3.53%) |
Mar 20, 2024 | 926.00 | 949.92 | 923.39 | 949.08 | 848,937 | +18.03(+1.94%) |
Mar 19, 2024 | 913.99 | 932.88 | 909.11 | 931.05 | 702,960 | +5.77(+0.62%) |
Mar 18, 2024 | 922.41 | 934.95 | 919.97 | 925.28 | 751,144 | +15.19(+1.67%) |
Mar 15, 2024 | 908.88 | 920.21 | 905.60 | 910.09 | 1,974,576 | -15.59(-1.68%) |
Mar 14, 2024 | 933.95 | 937.85 | 916.29 | 925.68 | 996,280 | -1.03(-0.11%) |
Mar 13, 2024 | 937.01 | 940.70 | 920.90 | 926.71 | 1,008,081 | -24.12(-2.54%) |
Mar 12, 2024 | 933.47 | 950.68 | 928.01 | 950.83 | 1,351,066 | +21.63(+2.33%) |
Mar 11, 2024 | 941.08 | 941.82 | 918.64 | 929.20 | 1,329,056 | -25.39(-2.66%) |
Mar 08, 2024 | 990.59 | 993.67 | 953.68 | 954.60 | 1,334,184 | -37.84(-3.81%) |
Mar 07, 2024 | 986.89 | 1005 | 985.73 | 992.43 | 1,099,455 | +12.68(+1.29%) |
Mar 06, 2024 | 974.58 | 987.72 | 970.16 | 979.75 | 1,435,570 | +18.72(+1.95%) |
Mar 05, 2024 | 967.91 | 976.90 | 949.86 | 961.03 | 1,333,144 | -14.39(-1.48%) |
Mar 04, 2024 | 989.04 | 991.73 | 971.39 | 975.42 | 903,231 | -4.00(-0.41%) |