Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 114.18 | 114.52 | 111.21 | 111.36 | 936,239 | -4.83(-4.16%) |
Apr 29, 2024 | 114.27 | 116.91 | 113.94 | 116.19 | 645,967 | +2.47(+2.17%) |
Apr 26, 2024 | 114.73 | 115.25 | 113.35 | 113.72 | 680,960 | -1.03(-0.90%) |
Apr 25, 2024 | 114.01 | 116.02 | 113.59 | 114.76 | 711,588 | -0.99(-0.86%) |
Apr 24, 2024 | 113.97 | 116.08 | 113.14 | 115.75 | 741,185 | +1.21(+1.06%) |
Apr 23, 2024 | 116.36 | 118.48 | 114.42 | 114.54 | 685,727 | -1.68(-1.44%) |
Apr 22, 2024 | 113.53 | 117.03 | 112.54 | 116.22 | 871,270 | +0.41(+0.35%) |
Apr 19, 2024 | 113.74 | 116.07 | 113.11 | 115.81 | 754,211 | +1.97(+1.73%) |
Apr 18, 2024 | 114.00 | 114.83 | 112.83 | 113.84 | 566,637 | +0.48(+0.42%) |
Apr 17, 2024 | 115.15 | 115.41 | 112.50 | 113.36 | 625,749 | -0.81(-0.71%) |
Apr 16, 2024 | 114.52 | 114.68 | 112.68 | 114.17 | 470,290 | -0.95(-0.82%) |
Apr 15, 2024 | 118.20 | 118.76 | 115.01 | 115.12 | 710,732 | -1.92(-1.64%) |
Apr 12, 2024 | 118.72 | 119.23 | 117.00 | 117.04 | 645,494 | -1.82(-1.53%) |
Apr 11, 2024 | 122.50 | 122.65 | 118.19 | 118.86 | 629,686 | -3.40(-2.78%) |
Apr 10, 2024 | 119.92 | 122.42 | 118.77 | 122.27 | 690,487 | +1.41(+1.17%) |
Apr 09, 2024 | 119.06 | 121.38 | 118.92 | 120.85 | 534,049 | +2.50(+2.11%) |
Apr 08, 2024 | 119.74 | 120.13 | 118.11 | 118.36 | 373,214 | -0.95(-0.79%) |
Apr 05, 2024 | 119.25 | 119.64 | 118.43 | 119.30 | 446,980 | +0.29(+0.25%) |
Apr 04, 2024 | 118.69 | 120.83 | 117.42 | 119.01 | 713,356 | +1.39(+1.18%) |
Apr 03, 2024 | 116.86 | 118.71 | 116.73 | 117.62 | 546,226 | -0.88(-0.74%) |
Apr 02, 2024 | 118.23 | 120.77 | 117.82 | 118.50 | 708,290 | +0.94(+0.80%) |
Apr 01, 2024 | 120.86 | 122.14 | 117.46 | 117.57 | 534,758 | -2.41(-2.01%) |
Mar 28, 2024 | 118.98 | 120.07 | 119.93 | 119.97 | 423,506 | +1.27(+1.07%) |
Mar 27, 2024 | 115.48 | 118.78 | 115.18 | 118.71 | 491,054 | +4.00(+3.49%) |
Mar 26, 2024 | 115.39 | 115.39 | 114.18 | 114.71 | 449,338 | -0.48(-0.41%) |
Mar 25, 2024 | 115.64 | 116.52 | 114.89 | 115.19 | 518,625 | -0.24(-0.21%) |
Mar 22, 2024 | 115.52 | 115.84 | 114.34 | 115.43 | 537,420 | +0.32(+0.28%) |
Mar 21, 2024 | 115.17 | 116.19 | 114.70 | 115.11 | 467,590 | +0.02(+0.02%) |
Mar 20, 2024 | 112.89 | 115.56 | 112.68 | 115.09 | 642,685 | +2.07(+1.83%) |
Mar 19, 2024 | 112.16 | 114.06 | 112.11 | 113.02 | 594,583 | +0.49(+0.43%) |
Mar 18, 2024 | 113.18 | 113.91 | 111.67 | 112.53 | 795,689 | -1.01(-0.89%) |
Mar 15, 2024 | 112.58 | 114.35 | 112.58 | 113.55 | 1,651,048 | +0.43(+0.38%) |
Mar 14, 2024 | 114.87 | 115.27 | 112.41 | 113.12 | 710,718 | -1.08(-0.95%) |
Mar 13, 2024 | 110.89 | 114.64 | 110.89 | 114.20 | 885,254 | +3.57(+3.23%) |
Mar 12, 2024 | 112.25 | 112.80 | 110.20 | 110.63 | 604,973 | -1.21(-1.08%) |
Mar 11, 2024 | 110.01 | 111.94 | 110.01 | 111.84 | 627,623 | +1.92(+1.75%) |
Mar 08, 2024 | 110.97 | 111.20 | 109.07 | 109.92 | 596,435 | -0.30(-0.27%) |
Mar 07, 2024 | 108.01 | 111.27 | 107.98 | 110.22 | 653,232 | +2.04(+1.88%) |
Mar 06, 2024 | 107.02 | 108.22 | 106.17 | 108.18 | 692,666 | +1.29(+1.20%) |
Mar 05, 2024 | 106.31 | 108.45 | 106.16 | 106.90 | 625,730 | +0.49(+0.46%) |
Mar 04, 2024 | 108.29 | 108.66 | 106.19 | 106.41 | 787,974 | -1.32(-1.22%) |
Mar 01, 2024 | 107.26 | 108.43 | 106.01 | 107.73 | 566,394 | +0.74(+0.69%) |
Feb 29, 2024 | 107.66 | 107.66 | 106.07 | 106.98 | 894,433 | +0.19(+0.18%) |
Feb 28, 2024 | 104.77 | 107.29 | 104.38 | 106.79 | 668,644 | +1.88(+1.79%) |
Feb 27, 2024 | 105.16 | 105.16 | 103.77 | 104.91 | 1,159,054 | +0.01(+0.01%) |
Feb 26, 2024 | 104.89 | 106.16 | 103.97 | 104.90 | 663,407 | -0.65(-0.62%) |
Feb 23, 2024 | 104.78 | 106.40 | 104.03 | 105.55 | 703,005 | +1.10(+1.06%) |
Feb 22, 2024 | 104.30 | 104.84 | 103.56 | 104.45 | 785,179 | -0.61(-0.58%) |
Feb 21, 2024 | 103.68 | 105.97 | 103.38 | 105.06 | 796,311 | +1.23(+1.18%) |
Feb 20, 2024 | 105.56 | 105.57 | 103.15 | 103.83 | 1,012,571 | -2.78(-2.61%) |
Feb 16, 2024 | 107.28 | 108.25 | 106.30 | 106.61 | 992,215 | -1.23(-1.14%) |
Feb 15, 2024 | 109.72 | 109.74 | 107.00 | 107.84 | 1,377,144 | -2.66(-2.41%) |
Feb 14, 2024 | 111.32 | 111.32 | 108.05 | 110.50 | 1,442,539 | +0.75(+0.68%) |
Feb 13, 2024 | 111.33 | 111.76 | 109.24 | 109.75 | 700,545 | -3.73(-3.29%) |
Feb 12, 2024 | 112.20 | 114.47 | 111.78 | 113.49 | 799,780 | +1.59(+1.42%) |
Feb 09, 2024 | 113.63 | 114.22 | 111.52 | 111.90 | 768,149 | -2.31(-2.03%) |
Feb 08, 2024 | 114.54 | 115.22 | 113.29 | 114.22 | 871,132 | -0.48(-0.42%) |
Feb 07, 2024 | 119.11 | 119.51 | 113.03 | 114.70 | 1,220,851 | -4.16(-3.50%) |
Feb 06, 2024 | 126.53 | 126.70 | 118.25 | 118.86 | 1,665,466 | +1.23(+1.04%) |
Feb 05, 2024 | 117.91 | 118.72 | 116.52 | 117.63 | 1,132,422 | -1.46(-1.23%) |
Feb 02, 2024 | 118.83 | 120.04 | 117.70 | 119.09 | 507,390 | -0.82(-0.68%) |