Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 570.87 | 570.87 | 534.36 | 558.01 | 35,263 | -6.22(-1.10%) |
May 02, 2024 | 562.00 | 571.16 | 554.00 | 564.23 | 20,826 | +13.91(+2.53%) |
May 01, 2024 | 574.25 | 582.67 | 537.89 | 550.32 | 25,750 | -26.76(-4.64%) |
Apr 30, 2024 | 642.65 | 642.65 | 577.08 | 577.08 | 26,169 | -73.39(-11.28%) |
Apr 29, 2024 | 635.17 | 656.09 | 632.61 | 650.47 | 12,817 | +10.46(+1.63%) |
Apr 26, 2024 | 640.86 | 645.85 | 620.00 | 640.01 | 20,211 | -15.54(-2.37%) |
Apr 25, 2024 | 647.06 | 655.55 | 634.46 | 655.55 | 8,026 | +3.94(+0.60%) |
Apr 24, 2024 | 636.17 | 651.61 | 630.27 | 651.61 | 8,580 | +2.97(+0.46%) |
Apr 23, 2024 | 631.26 | 649.25 | 629.63 | 648.64 | 10,560 | +13.63(+2.15%) |
Apr 22, 2024 | 613.60 | 649.23 | 602.02 | 635.01 | 29,001 | +15.93(+2.57%) |
Apr 19, 2024 | 607.15 | 636.78 | 607.15 | 619.08 | 23,834 | +18.37(+3.06%) |
Apr 18, 2024 | 618.28 | 621.24 | 594.77 | 600.71 | 26,118 | -15.75(-2.56%) |
Apr 17, 2024 | 618.98 | 637.20 | 604.00 | 616.46 | 35,189 | -8.48(-1.36%) |
Apr 16, 2024 | 640.56 | 643.15 | 610.36 | 624.94 | 31,270 | -18.56(-2.88%) |
Apr 15, 2024 | 674.92 | 680.00 | 642.50 | 643.50 | 41,210 | -20.18(-3.04%) |
Apr 12, 2024 | 710.04 | 722.63 | 654.76 | 663.68 | 65,287 | -30.47(-4.39%) |
Apr 11, 2024 | 701.99 | 702.00 | 668.20 | 694.15 | 34,056 | -3.49(-0.50%) |
Apr 10, 2024 | 681.93 | 704.38 | 676.13 | 697.64 | 54,115 | +8.93(+1.30%) |
Apr 09, 2024 | 700.00 | 711.02 | 676.22 | 688.71 | 46,437 | -9.72(-1.39%) |
Apr 08, 2024 | 714.13 | 716.87 | 694.72 | 698.43 | 31,920 | -15.46(-2.17%) |
Apr 05, 2024 | 704.02 | 723.66 | 693.52 | 713.89 | 54,388 | +24.88(+3.61%) |
Apr 04, 2024 | 693.01 | 704.00 | 686.25 | 689.01 | 38,124 | -2.06(-0.30%) |
Apr 03, 2024 | 682.87 | 697.27 | 675.55 | 691.07 | 35,483 | +16.12(+2.39%) |
Apr 02, 2024 | 647.86 | 674.95 | 641.19 | 674.95 | 39,806 | +38.15(+5.99%) |
Apr 01, 2024 | 620.36 | 640.25 | 602.63 | 636.80 | 47,573 | +21.03(+3.42%) |
Mar 28, 2024 | 600.12 | 619.00 | 592.79 | 615.77 | 31,372 | +20.78(+3.49%) |
Mar 27, 2024 | 576.72 | 594.99 | 576.72 | 594.99 | 14,227 | +15.09(+2.60%) |
Mar 26, 2024 | 598.00 | 602.00 | 578.16 | 579.90 | 21,771 | -14.87(-2.50%) |
Mar 25, 2024 | 585.41 | 609.42 | 585.41 | 594.76 | 26,128 | +10.78(+1.85%) |
Mar 22, 2024 | 588.58 | 588.58 | 577.48 | 583.98 | 12,840 | -1.20(-0.21%) |
Mar 21, 2024 | 576.75 | 588.85 | 573.34 | 585.18 | 24,637 | +8.40(+1.46%) |
Mar 20, 2024 | 569.92 | 583.71 | 566.00 | 576.78 | 31,356 | -0.57(-0.10%) |
Mar 19, 2024 | 558.17 | 578.28 | 558.17 | 577.35 | 26,590 | +15.81(+2.82%) |
Mar 18, 2024 | 564.13 | 566.17 | 548.08 | 561.54 | 28,880 | +4.70(+0.84%) |
Mar 15, 2024 | 544.08 | 564.66 | 544.08 | 556.84 | 28,632 | +10.84(+1.99%) |
Mar 14, 2024 | 536.00 | 546.00 | 530.96 | 546.00 | 27,155 | +15.18(+2.86%) |
Mar 13, 2024 | 510.00 | 538.00 | 510.00 | 530.82 | 45,015 | +35.88(+7.25%) |
Mar 12, 2024 | 493.93 | 503.26 | 491.00 | 494.94 | 21,867 | -2.28(-0.46%) |
Mar 11, 2024 | 488.78 | 498.00 | 471.56 | 497.22 | 37,762 | +14.27(+2.95%) |
Mar 08, 2024 | 477.42 | 482.95 | 473.99 | 482.95 | 16,246 | +5.06(+1.06%) |
Mar 07, 2024 | 467.00 | 485.00 | 467.00 | 477.89 | 24,663 | +16.42(+3.56%) |
Mar 06, 2024 | 469.86 | 476.86 | 460.00 | 461.47 | 46,870 | +0.19(+0.04%) |
Mar 05, 2024 | 447.50 | 470.00 | 447.50 | 461.28 | 37,441 | +8.76(+1.94%) |
Mar 04, 2024 | 465.05 | 465.65 | 452.52 | 452.52 | 29,944 | -12.59(-2.71%) |