Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 136.49 | 136.93 | 133.38 | 133.45 | 0 | -6.33(-4.53%) |
Apr 29, 2024 | 139.27 | 140.32 | 136.95 | 139.78 | 0 | +1.10(+0.79%) |
Apr 26, 2024 | 139.25 | 139.51 | 137.36 | 138.68 | 0 | +1.46(+1.06%) |
Apr 25, 2024 | 132.61 | 138.00 | 132.01 | 137.22 | 0 | +4.17(+3.13%) |
Apr 24, 2024 | 132.50 | 133.17 | 131.79 | 133.05 | 0 | +0.19(+0.14%) |
Apr 23, 2024 | 129.77 | 133.21 | 129.67 | 132.86 | 0 | +1.85(+1.41%) |
Apr 22, 2024 | 132.62 | 133.16 | 130.08 | 131.01 | 0 | -5.00(-3.68%) |
Apr 19, 2024 | 135.05 | 136.72 | 134.88 | 136.01 | 0 | +0.72(+0.53%) |
Apr 18, 2024 | 136.17 | 136.66 | 134.36 | 135.29 | 0 | +0.56(+0.42%) |
Apr 17, 2024 | 134.20 | 136.45 | 133.12 | 134.73 | 0 | +1.79(+1.35%) |
Apr 16, 2024 | 132.61 | 133.77 | 130.60 | 132.94 | 0 | -1.77(-1.31%) |
Apr 15, 2024 | 137.02 | 137.23 | 133.61 | 134.71 | 0 | -1.40(-1.03%) |
Apr 12, 2024 | 141.13 | 143.84 | 135.16 | 136.11 | 0 | -2.58(-1.86%) |
Apr 11, 2024 | 138.19 | 138.88 | 135.58 | 138.69 | 0 | +1.90(+1.39%) |
Apr 10, 2024 | 135.53 | 138.10 | 134.46 | 136.79 | 0 | -1.83(-1.32%) |
Apr 09, 2024 | 138.20 | 140.15 | 137.41 | 138.62 | 0 | +2.97(+2.19%) |
Apr 08, 2024 | 137.87 | 138.43 | 134.57 | 135.65 | 0 | -0.70(-0.51%) |
Apr 05, 2024 | 132.23 | 136.76 | 132.21 | 136.35 | 0 | +3.71(+2.80%) |
Apr 04, 2024 | 133.77 | 134.62 | 132.38 | 132.64 | 0 | -1.69(-1.26%) |
Apr 03, 2024 | 130.71 | 134.55 | 130.51 | 134.33 | 0 | +3.75(+2.87%) |
Apr 02, 2024 | 129.57 | 130.78 | 129.01 | 130.58 | 0 | +1.78(+1.38%) |
Apr 01, 2024 | 129.60 | 130.35 | 127.76 | 128.80 | 0 | +1.80(+1.42%) |
Mar 28, 2024 | 127.00 | 0 | +3.27(+2.64%) | |||
Mar 27, 2024 | 119.85 | 123.75 | 119.83 | 123.73 | 0 | +4.27(+3.57%) |
Mar 26, 2024 | 121.57 | 121.79 | 119.43 | 119.46 | 0 | -0.57(-0.47%) |
Mar 25, 2024 | 120.34 | 122.23 | 119.91 | 120.03 | 0 | +0.82(+0.69%) |
Mar 22, 2024 | 119.71 | 121.01 | 119.19 | 119.21 | 0 | -1.64(-1.36%) |
Mar 21, 2024 | 122.78 | 124.02 | 120.80 | 120.85 | 0 | -0.47(-0.39%) |
Mar 20, 2024 | 116.58 | 122.41 | 116.51 | 121.32 | 0 | +4.49(+3.84%) |
Mar 19, 2024 | 118.28 | 118.32 | 116.71 | 116.83 | 0 | -2.53(-2.12%) |
Mar 18, 2024 | 119.68 | 120.32 | 119.19 | 119.36 | 0 | -1.14(-0.95%) |
Mar 15, 2024 | 119.41 | 120.94 | 119.12 | 120.50 | 0 | +0.81(+0.68%) |
Mar 14, 2024 | 119.91 | 120.46 | 118.94 | 119.69 | 0 | -1.66(-1.37%) |
Mar 13, 2024 | 118.67 | 121.99 | 118.56 | 121.35 | 0 | +3.27(+2.77%) |
Mar 12, 2024 | 117.67 | 118.24 | 116.51 | 118.08 | 0 | -1.91(-1.59%) |
Mar 11, 2024 | 117.17 | 120.53 | 117.17 | 119.99 | 0 | +2.63(+2.24%) |
Mar 08, 2024 | 118.25 | 118.56 | 116.84 | 117.36 | 0 | -0.16(-0.14%) |
Mar 07, 2024 | 116.36 | 117.55 | 116.16 | 117.52 | 0 | +2.24(+1.94%) |
Mar 06, 2024 | 113.99 | 116.57 | 113.95 | 115.28 | 0 | +2.27(+2.01%) |
Mar 05, 2024 | 114.14 | 114.86 | 112.74 | 113.01 | 0 | +0.02(+0.02%) |
Mar 04, 2024 | 109.99 | 113.02 | 109.80 | 112.99 | 0 | +4.34(+3.99%) |
Mar 01, 2024 | 105.95 | 109.04 | 104.94 | 108.65 | 0 | +3.28(+3.11%) |
Feb 29, 2024 | 104.95 | 106.36 | 104.83 | 105.37 | 0 | +2.43(+2.36%) |
Feb 28, 2024 | 103.75 | 103.80 | 102.60 | 102.94 | 0 | -1.45(-1.39%) |
Feb 27, 2024 | 105.66 | 105.88 | 104.39 | 104.39 | 0 | -0.80(-0.76%) |
Feb 26, 2024 | 105.27 | 105.27 | 104.24 | 105.19 | 0 | -1.53(-1.43%) |
Feb 23, 2024 | 104.69 | 106.92 | 103.92 | 106.72 | 0 | +1.87(+1.78%) |
Feb 22, 2024 | 106.56 | 106.62 | 104.74 | 104.85 | 0 | -2.19(-2.05%) |
Feb 21, 2024 | 107.01 | 107.14 | 105.76 | 107.04 | 0 | -0.80(-0.74%) |
Feb 20, 2024 | 108.40 | 108.87 | 107.19 | 107.84 | 0 | -0.02(-0.02%) |
Feb 16, 2024 | 107.86 | 0 | +0.37(+0.34%) | |||
Feb 15, 2024 | 105.64 | 108.50 | 105.54 | 107.49 | 0 | +3.22(+3.09%) |
Feb 14, 2024 | 103.82 | 104.30 | 102.86 | 104.27 | 0 | +0.57(+0.55%) |
Feb 13, 2024 | 107.65 | 107.66 | 102.85 | 103.70 | 0 | -6.85(-6.20%) |
Feb 12, 2024 | 109.30 | 111.05 | 109.21 | 110.55 | 0 | +1.23(+1.13%) |
Feb 09, 2024 | 110.09 | 110.11 | 108.67 | 109.32 | 0 | -1.19(-1.08%) |
Feb 08, 2024 | 111.05 | 111.22 | 110.27 | 110.51 | 0 | -1.19(-1.07%) |
Feb 07, 2024 | 112.54 | 112.87 | 111.46 | 111.70 | 0 | -1.20(-1.06%) |
Feb 06, 2024 | 111.68 | 113.21 | 111.67 | 112.90 | 0 | +1.41(+1.26%) |
Feb 05, 2024 | 112.20 | 112.58 | 110.65 | 111.49 | 0 | -2.57(-2.25%) |
Feb 02, 2024 | 115.01 | 115.16 | 112.50 | 114.06 | 0 | -3.48(-2.96%) |