Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 111.15 | 113.29 | 109.29 | 110.80 | 491,099 | +0.40(+0.36%) |
Apr 30, 2024 | 112.30 | 113.28 | 110.36 | 110.40 | 668,408 | -2.43(-2.15%) |
Apr 29, 2024 | 114.02 | 114.77 | 112.82 | 112.83 | 462,633 | -0.72(-0.63%) |
Apr 26, 2024 | 113.08 | 114.69 | 112.70 | 113.55 | 260,769 | +1.57(+1.40%) |
Apr 25, 2024 | 111.94 | 112.56 | 110.79 | 111.98 | 515,018 | -1.53(-1.35%) |
Apr 24, 2024 | 114.63 | 115.23 | 112.66 | 113.51 | 377,289 | -0.27(-0.24%) |
Apr 23, 2024 | 110.41 | 114.22 | 110.41 | 113.78 | 516,618 | +3.99(+3.63%) |
Apr 22, 2024 | 108.72 | 110.12 | 107.52 | 109.79 | 475,208 | +2.15(+2.00%) |
Apr 19, 2024 | 108.04 | 108.41 | 107.00 | 107.64 | 376,312 | -0.26(-0.24%) |
Apr 18, 2024 | 108.50 | 109.50 | 107.60 | 107.90 | 288,037 | -0.44(-0.41%) |
Apr 17, 2024 | 109.64 | 110.22 | 108.24 | 108.34 | 345,728 | -0.97(-0.89%) |
Apr 16, 2024 | 109.21 | 109.71 | 108.38 | 109.31 | 471,297 | +0.02(+0.02%) |
Apr 15, 2024 | 111.35 | 111.66 | 108.75 | 109.29 | 531,188 | -1.96(-1.76%) |
Apr 12, 2024 | 112.18 | 112.28 | 110.85 | 111.25 | 503,411 | -1.88(-1.66%) |
Apr 11, 2024 | 112.55 | 113.41 | 111.59 | 113.13 | 358,806 | +0.95(+0.85%) |
Apr 10, 2024 | 112.61 | 113.84 | 111.74 | 112.18 | 387,518 | -3.20(-2.77%) |
Apr 09, 2024 | 116.04 | 117.99 | 114.92 | 115.38 | 488,191 | +0.46(+0.40%) |
Apr 08, 2024 | 116.24 | 116.24 | 114.89 | 114.92 | 435,491 | -0.62(-0.54%) |
Apr 05, 2024 | 115.10 | 116.21 | 114.88 | 115.54 | 410,234 | +0.51(+0.44%) |
Apr 04, 2024 | 116.16 | 116.78 | 114.86 | 115.03 | 492,137 | -0.07(-0.06%) |
Apr 03, 2024 | 115.00 | 116.28 | 114.54 | 115.10 | 731,420 | -0.55(-0.48%) |
Apr 02, 2024 | 115.82 | 116.81 | 113.84 | 115.65 | 661,155 | -0.39(-0.34%) |
Apr 01, 2024 | 116.70 | 116.79 | 114.39 | 116.04 | 526,090 | -0.67(-0.57%) |
Mar 28, 2024 | 115.59 | 116.97 | 115.05 | 116.71 | 430,289 | +1.30(+1.13%) |
Mar 27, 2024 | 116.89 | 117.25 | 115.05 | 115.41 | 691,416 | -0.41(-0.35%) |
Mar 26, 2024 | 114.77 | 115.84 | 114.25 | 115.82 | 668,268 | +1.92(+1.69%) |
Mar 25, 2024 | 113.00 | 114.08 | 112.85 | 113.90 | 927,407 | +0.36(+0.32%) |
Mar 22, 2024 | 113.14 | 113.88 | 112.48 | 113.54 | 340,192 | +0.05(+0.04%) |
Mar 21, 2024 | 114.00 | 115.86 | 113.48 | 113.49 | 496,954 | +0.14(+0.12%) |
Mar 20, 2024 | 112.51 | 114.30 | 112.14 | 113.35 | 502,451 | +0.68(+0.60%) |
Mar 19, 2024 | 112.00 | 112.86 | 110.80 | 112.67 | 944,635 | -0.87(-0.77%) |
Mar 18, 2024 | 113.19 | 114.00 | 112.92 | 113.54 | 544,988 | +0.88(+0.78%) |
Mar 15, 2024 | 113.03 | 114.11 | 112.27 | 112.66 | 598,844 | -1.82(-1.59%) |
Mar 14, 2024 | 114.40 | 115.03 | 113.26 | 114.48 | 525,803 | -0.35(-0.30%) |
Mar 13, 2024 | 114.53 | 116.19 | 114.04 | 114.83 | 926,649 | +0.27(+0.24%) |
Mar 12, 2024 | 115.01 | 115.75 | 114.48 | 114.56 | 698,853 | -0.45(-0.39%) |
Mar 11, 2024 | 116.95 | 117.44 | 114.98 | 115.01 | 604,962 | -2.64(-2.24%) |
Mar 08, 2024 | 118.00 | 122.35 | 117.54 | 117.65 | 1,560,996 | +0.72(+0.62%) |
Mar 07, 2024 | 116.75 | 117.10 | 115.08 | 116.93 | 1,002,481 | +1.67(+1.45%) |
Mar 06, 2024 | 115.70 | 116.69 | 114.94 | 115.26 | 762,268 | +0.96(+0.84%) |
Mar 05, 2024 | 117.33 | 117.33 | 113.66 | 114.30 | 605,607 | -4.48(-3.77%) |
Mar 04, 2024 | 116.73 | 120.28 | 116.18 | 118.78 | 784,609 | +2.05(+1.76%) |