Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 116.67 | 117.61 | 112.91 | 115.17 | 1,397,340 | -1.50(-1.29%) |
Apr 30, 2024 | 116.88 | 119.90 | 115.90 | 116.67 | 2,567,794 | -4.18(-3.46%) |
Apr 29, 2024 | 118.31 | 121.00 | 116.28 | 120.85 | 1,845,851 | +3.91(+3.34%) |
Apr 26, 2024 | 113.08 | 117.77 | 112.28 | 116.94 | 2,292,665 | +5.12(+4.58%) |
Apr 25, 2024 | 109.71 | 112.82 | 108.03 | 111.82 | 1,481,676 | +2.59(+2.37%) |
Apr 24, 2024 | 110.44 | 111.45 | 107.69 | 109.23 | 1,499,178 | -0.41(-0.37%) |
Apr 23, 2024 | 108.09 | 111.60 | 107.79 | 109.64 | 1,844,502 | -1.94(-1.74%) |
Apr 22, 2024 | 109.10 | 112.63 | 107.33 | 111.58 | 1,434,735 | -1.85(-1.63%) |
Apr 19, 2024 | 115.25 | 116.30 | 112.95 | 113.43 | 1,188,516 | -1.91(-1.66%) |
Apr 18, 2024 | 115.37 | 116.61 | 113.05 | 115.34 | 1,000,778 | +1.17(+1.02%) |
Apr 17, 2024 | 116.31 | 117.23 | 112.62 | 114.17 | 1,336,194 | +0.34(+0.30%) |
Apr 16, 2024 | 110.00 | 114.69 | 108.80 | 113.83 | 1,780,161 | -0.25(-0.22%) |
Apr 15, 2024 | 117.94 | 118.15 | 114.06 | 114.08 | 1,245,091 | -1.17(-1.02%) |
Apr 12, 2024 | 120.00 | 120.37 | 114.75 | 115.25 | 1,407,730 | -1.70(-1.45%) |
Apr 11, 2024 | 116.70 | 117.17 | 114.56 | 116.95 | 1,228,624 | +0.74(+0.64%) |
Apr 10, 2024 | 113.50 | 117.69 | 112.58 | 116.21 | 1,189,872 | -0.25(-0.21%) |
Apr 09, 2024 | 115.49 | 117.86 | 114.47 | 116.46 | 1,539,811 | +4.20(+3.74%) |
Apr 08, 2024 | 111.77 | 112.53 | 110.15 | 112.26 | 1,062,245 | +1.97(+1.79%) |
Apr 05, 2024 | 109.08 | 110.72 | 108.25 | 110.29 | 876,405 | +0.70(+0.64%) |
Apr 04, 2024 | 111.90 | 112.35 | 108.52 | 109.59 | 1,483,205 | -1.64(-1.47%) |
Apr 03, 2024 | 108.57 | 111.85 | 108.02 | 111.23 | 1,642,375 | +3.46(+3.21%) |
Apr 02, 2024 | 107.63 | 108.66 | 106.51 | 107.77 | 1,357,154 | +0.73(+0.68%) |
Apr 01, 2024 | 107.76 | 108.32 | 106.49 | 107.04 | 807,840 | +0.52(+0.49%) |
Mar 28, 2024 | 104.99 | 107.13 | 107.08 | 106.52 | 1,130,038 | +2.20(+2.11%) |
Mar 27, 2024 | 102.45 | 104.53 | 102.00 | 104.32 | 1,030,208 | +2.22(+2.17%) |
Mar 26, 2024 | 104.51 | 104.60 | 101.86 | 102.10 | 898,400 | -1.79(-1.72%) |
Mar 25, 2024 | 105.10 | 106.92 | 103.87 | 103.89 | 1,051,588 | -0.47(-0.45%) |
Mar 22, 2024 | 103.91 | 105.26 | 103.09 | 104.36 | 1,660,938 | +0.81(+0.78%) |
Mar 21, 2024 | 104.13 | 104.15 | 102.45 | 103.55 | 1,069,280 | +0.31(+0.30%) |
Mar 20, 2024 | 99.48 | 103.75 | 98.71 | 103.24 | 1,262,255 | +3.44(+3.45%) |
Mar 19, 2024 | 100.46 | 100.82 | 98.90 | 99.80 | 1,501,350 | -2.80(-2.73%) |
Mar 18, 2024 | 103.80 | 104.83 | 102.20 | 102.60 | 1,978,098 | -0.40(-0.39%) |
Mar 15, 2024 | 99.20 | 103.58 | 98.83 | 103.00 | 3,639,355 | +5.82(+5.99%) |
Mar 14, 2024 | 96.76 | 98.20 | 95.65 | 97.18 | 2,270,234 | +0.88(+0.91%) |
Mar 13, 2024 | 89.90 | 97.50 | 89.90 | 96.30 | 3,356,761 | +8.80(+10.06%) |
Mar 12, 2024 | 87.00 | 87.60 | 86.28 | 87.50 | 776,547 | +1.05(+1.21%) |
Mar 11, 2024 | 85.82 | 86.89 | 85.27 | 86.45 | 1,225,293 | +0.17(+0.20%) |
Mar 08, 2024 | 85.28 | 86.53 | 84.88 | 86.28 | 1,582,895 | +1.54(+1.82%) |
Mar 07, 2024 | 83.84 | 86.23 | 83.22 | 84.74 | 1,318,396 | +3.35(+4.12%) |
Mar 06, 2024 | 81.95 | 82.53 | 81.12 | 81.39 | 884,351 | +1.36(+1.70%) |
Mar 05, 2024 | 81.29 | 81.61 | 79.59 | 80.03 | 808,634 | -1.76(-2.15%) |
Mar 04, 2024 | 80.66 | 81.82 | 79.33 | 81.79 | 760,310 | +1.13(+1.40%) |