Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 103.69 | 106.40 | 103.26 | 103.52 | 584,053 | -1.33(-1.27%) |
Apr 29, 2024 | 103.06 | 105.03 | 102.32 | 104.85 | 370,840 | +1.79(+1.74%) |
Apr 26, 2024 | 100.48 | 104.21 | 100.33 | 103.06 | 428,453 | +3.06(+3.06%) |
Apr 25, 2024 | 98.50 | 101.02 | 97.88 | 100.00 | 384,390 | +1.32(+1.34%) |
Apr 24, 2024 | 99.56 | 100.78 | 96.95 | 98.68 | 510,868 | +1.44(+1.48%) |
Apr 23, 2024 | 97.04 | 99.67 | 96.86 | 97.24 | 478,804 | +0.28(+0.29%) |
Apr 22, 2024 | 96.00 | 97.95 | 93.77 | 96.96 | 583,038 | +2.17(+2.29%) |
Apr 19, 2024 | 98.00 | 99.07 | 94.46 | 94.79 | 709,928 | -3.46(-3.52%) |
Apr 18, 2024 | 101.61 | 101.61 | 98.04 | 98.25 | 647,845 | -3.47(-3.41%) |
Apr 17, 2024 | 104.33 | 104.82 | 101.57 | 101.72 | 545,816 | -2.60(-2.49%) |
Apr 16, 2024 | 103.31 | 105.36 | 102.36 | 104.32 | 418,073 | -0.01(-0.01%) |
Apr 15, 2024 | 105.28 | 105.89 | 102.97 | 104.33 | 410,334 | -0.28(-0.27%) |
Apr 12, 2024 | 105.60 | 107.19 | 104.21 | 104.61 | 458,543 | -3.51(-3.25%) |
Apr 11, 2024 | 106.02 | 108.30 | 104.47 | 108.12 | 400,231 | +2.98(+2.83%) |
Apr 10, 2024 | 105.95 | 107.86 | 103.73 | 105.14 | 552,365 | -3.76(-3.45%) |
Apr 09, 2024 | 106.60 | 109.02 | 105.78 | 108.90 | 531,462 | +4.18(+3.99%) |
Apr 08, 2024 | 106.00 | 106.76 | 104.61 | 104.72 | 328,205 | -0.52(-0.49%) |
Apr 05, 2024 | 105.47 | 106.00 | 103.25 | 105.24 | 482,428 | +0.78(+0.75%) |
Apr 04, 2024 | 108.55 | 109.50 | 103.72 | 104.46 | 655,525 | -2.60(-2.43%) |
Apr 03, 2024 | 106.87 | 108.96 | 106.11 | 107.06 | 663,212 | -1.12(-1.04%) |
Apr 02, 2024 | 109.99 | 109.99 | 107.63 | 108.18 | 623,454 | -4.21(-3.75%) |
Apr 01, 2024 | 111.70 | 113.97 | 111.65 | 112.39 | 373,464 | +0.87(+0.78%) |
Mar 28, 2024 | 112.38 | 114.09 | 111.45 | 111.52 | 530,034 | -0.95(-0.84%) |
Mar 27, 2024 | 109.22 | 112.58 | 107.46 | 112.47 | 507,042 | +4.43(+4.10%) |
Mar 26, 2024 | 110.46 | 110.75 | 108.01 | 108.04 | 471,962 | -1.51(-1.38%) |
Mar 25, 2024 | 109.00 | 110.90 | 107.46 | 109.55 | 586,563 | -3.11(-2.76%) |
Mar 22, 2024 | 113.40 | 114.42 | 111.97 | 112.66 | 377,093 | -1.76(-1.54%) |
Mar 21, 2024 | 116.27 | 117.93 | 113.75 | 114.42 | 532,916 | +1.35(+1.19%) |
Mar 20, 2024 | 112.20 | 113.75 | 109.22 | 113.07 | 513,468 | +1.91(+1.72%) |
Mar 19, 2024 | 108.65 | 111.21 | 107.09 | 111.16 | 551,715 | +0.95(+0.86%) |
Mar 18, 2024 | 110.25 | 111.38 | 109.22 | 110.21 | 539,360 | +2.60(+2.42%) |
Mar 15, 2024 | 106.56 | 108.14 | 106.11 | 107.61 | 773,111 | -0.50(-0.46%) |
Mar 14, 2024 | 108.32 | 109.24 | 106.95 | 108.11 | 627,788 | -0.60(-0.55%) |
Mar 13, 2024 | 111.15 | 111.97 | 108.37 | 108.71 | 791,418 | -3.18(-2.84%) |
Mar 12, 2024 | 114.60 | 114.60 | 110.90 | 111.89 | 513,442 | -0.59(-0.52%) |
Mar 11, 2024 | 111.65 | 114.02 | 110.91 | 112.48 | 633,186 | +0.57(+0.51%) |
Mar 08, 2024 | 119.05 | 119.19 | 111.88 | 111.91 | 858,685 | -6.72(-5.66%) |
Mar 07, 2024 | 114.68 | 119.23 | 114.51 | 118.63 | 502,711 | +5.42(+4.79%) |
Mar 06, 2024 | 113.25 | 114.50 | 110.21 | 113.21 | 520,886 | +1.80(+1.62%) |
Mar 05, 2024 | 112.60 | 114.00 | 110.25 | 111.41 | 475,088 | -3.32(-2.89%) |
Mar 04, 2024 | 117.36 | 117.36 | 114.40 | 114.73 | 595,603 | -1.54(-1.32%) |
Mar 01, 2024 | 114.00 | 117.58 | 112.52 | 116.27 | 557,220 | +3.60(+3.20%) |
Feb 29, 2024 | 112.67 | 114.11 | 111.56 | 112.67 | 842,440 | +1.95(+1.76%) |
Feb 28, 2024 | 108.15 | 111.30 | 107.14 | 110.72 | 547,343 | +0.98(+0.89%) |
Feb 27, 2024 | 111.68 | 112.00 | 109.37 | 109.74 | 613,505 | -0.95(-0.86%) |
Feb 26, 2024 | 110.99 | 111.78 | 109.26 | 110.69 | 498,311 | +1.04(+0.95%) |
Feb 23, 2024 | 111.50 | 112.23 | 109.58 | 109.65 | 657,176 | -1.80(-1.62%) |
Feb 22, 2024 | 112.17 | 113.15 | 109.30 | 111.45 | 732,234 | +2.13(+1.95%) |
Feb 21, 2024 | 110.00 | 110.76 | 107.48 | 109.32 | 942,256 | -2.59(-2.31%) |
Feb 20, 2024 | 114.18 | 114.36 | 110.55 | 111.91 | 973,572 | -4.87(-4.17%) |
Feb 16, 2024 | 120.45 | 122.40 | 116.69 | 116.78 | 613,446 | -2.48(-2.08%) |
Feb 15, 2024 | 121.86 | 123.00 | 117.79 | 119.26 | 635,112 | -1.34(-1.11%) |
Feb 14, 2024 | 120.20 | 122.69 | 119.00 | 120.60 | 618,906 | +2.25(+1.90%) |
Feb 13, 2024 | 116.92 | 122.64 | 116.05 | 118.35 | 913,340 | -3.97(-3.25%) |
Feb 12, 2024 | 125.06 | 126.64 | 121.24 | 122.32 | 870,281 | -3.00(-2.39%) |
Feb 09, 2024 | 124.62 | 127.26 | 120.23 | 125.32 | 1,100,097 | +3.07(+2.51%) |
Feb 08, 2024 | 117.45 | 124.91 | 110.00 | 122.25 | 2,533,443 | -9.24(-7.03%) |
Feb 07, 2024 | 132.21 | 134.30 | 129.39 | 131.49 | 1,227,131 | +1.67(+1.29%) |
Feb 06, 2024 | 129.55 | 131.21 | 128.00 | 129.82 | 717,812 | -0.38(-0.29%) |
Feb 05, 2024 | 132.38 | 134.26 | 128.53 | 130.20 | 554,167 | -1.42(-1.08%) |
Feb 02, 2024 | 130.25 | 132.94 | 129.47 | 131.62 | 381,185 | +0.93(+0.71%) |