Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 113.56 | 113.64 | 108.50 | 108.53 | 8,337 | -5.85(-5.11%) |
Apr 29, 2024 | 116.68 | 116.68 | 112.90 | 114.38 | 25,326 | +2.24(+2.00%) |
Apr 26, 2024 | 111.52 | 112.45 | 109.86 | 112.14 | 11,737 | +6.12(+5.78%) |
Apr 25, 2024 | 100.75 | 106.09 | 99.52 | 106.02 | 5,807 | -1.36(-1.27%) |
Apr 24, 2024 | 110.19 | 110.19 | 105.67 | 107.38 | 19,523 | +1.45(+1.37%) |
Apr 23, 2024 | 103.61 | 106.16 | 103.53 | 105.93 | 9,701 | +4.39(+4.32%) |
Apr 22, 2024 | 100.06 | 102.16 | 98.65 | 101.54 | 15,243 | +1.44(+1.44%) |
Apr 19, 2024 | 106.01 | 106.01 | 98.69 | 100.10 | 18,468 | -7.94(-7.35%) |
Apr 18, 2024 | 108.11 | 110.97 | 107.98 | 108.04 | 9,905 | -1.80(-1.64%) |
Apr 17, 2024 | 114.61 | 114.61 | 109.35 | 109.84 | 20,657 | -2.88(-2.56%) |
Apr 16, 2024 | 112.01 | 112.98 | 111.76 | 112.72 | 6,752 | -0.31(-0.27%) |
Apr 15, 2024 | 120.31 | 120.31 | 113.03 | 113.03 | 15,654 | -6.06(-5.09%) |
Apr 12, 2024 | 121.36 | 121.40 | 118.67 | 119.09 | 7,107 | -3.72(-3.03%) |
Apr 11, 2024 | 117.86 | 122.85 | 117.85 | 122.81 | 6,864 | +5.91(+5.06%) |
Apr 10, 2024 | 115.15 | 116.90 | 115.15 | 116.90 | 5,498 | -1.24(-1.05%) |
Apr 09, 2024 | 119.00 | 119.31 | 115.83 | 118.14 | 7,164 | +0.64(+0.54%) |
Apr 08, 2024 | 118.00 | 118.56 | 117.31 | 117.50 | 2,512 | +0.18(+0.16%) |
Apr 05, 2024 | 114.95 | 118.19 | 114.71 | 117.32 | 7,779 | +3.30(+2.90%) |
Apr 04, 2024 | 119.42 | 120.65 | 114.00 | 114.01 | 8,090 | -2.85(-2.44%) |
Apr 03, 2024 | 114.47 | 117.32 | 114.29 | 116.86 | 2,864 | +1.56(+1.35%) |
Apr 02, 2024 | 115.00 | 115.30 | 112.81 | 115.30 | 8,632 | -2.64(-2.24%) |
Apr 01, 2024 | 118.22 | 118.48 | 116.25 | 117.94 | 3,040 | +1.21(+1.03%) |
Mar 28, 2024 | 117.38 | 117.75 | 116.35 | 116.73 | 4,080 | -1.02(-0.86%) |
Mar 27, 2024 | 119.50 | 119.50 | 115.81 | 117.75 | 7,926 | -0.10(-0.08%) |
Mar 26, 2024 | 119.88 | 120.99 | 117.62 | 117.85 | 10,139 | -0.69(-0.58%) |
Mar 25, 2024 | 118.17 | 119.16 | 117.33 | 118.54 | 6,253 | -0.96(-0.80%) |
Mar 22, 2024 | 116.02 | 119.65 | 116.02 | 119.50 | 8,272 | +1.63(+1.39%) |
Mar 21, 2024 | 121.28 | 121.28 | 117.83 | 117.87 | 9,748 | -1.13(-0.95%) |
Mar 20, 2024 | 115.10 | 119.00 | 114.20 | 119.00 | 11,192 | +4.91(+4.30%) |
Mar 19, 2024 | 111.28 | 114.09 | 110.50 | 114.09 | 4,968 | +0.58(+0.51%) |
Mar 18, 2024 | 113.74 | 115.38 | 112.99 | 113.51 | 16,798 | +3.80(+3.46%) |
Mar 15, 2024 | 111.81 | 111.87 | 109.43 | 109.71 | 18,002 | -2.55(-2.28%) |
Mar 14, 2024 | 111.96 | 113.34 | 111.77 | 112.26 | 3,017 | -0.82(-0.72%) |
Mar 13, 2024 | 113.86 | 113.86 | 112.13 | 113.08 | 6,703 | -1.95(-1.70%) |
Mar 12, 2024 | 112.34 | 115.03 | 110.62 | 115.03 | 7,690 | +4.65(+4.21%) |
Mar 11, 2024 | 110.12 | 111.81 | 109.06 | 110.38 | 9,071 | -2.15(-1.91%) |
Mar 08, 2024 | 118.59 | 120.18 | 111.61 | 112.53 | 22,432 | -5.42(-4.59%) |
Mar 07, 2024 | 113.61 | 118.34 | 113.61 | 117.94 | 19,631 | +5.69(+5.07%) |
Mar 06, 2024 | 114.41 | 114.98 | 111.51 | 112.25 | 26,529 | +0.33(+0.29%) |
Mar 05, 2024 | 114.61 | 114.61 | 110.12 | 111.92 | 28,822 | -5.07(-4.33%) |
Mar 04, 2024 | 120.22 | 120.22 | 116.75 | 116.99 | 27,406 | -2.67(-2.23%) |
Mar 01, 2024 | 116.06 | 120.04 | 115.95 | 119.66 | 14,245 | +4.39(+3.81%) |
Feb 29, 2024 | 114.95 | 115.26 | 111.64 | 115.26 | 30,910 | -1.74(-1.49%) |
Feb 28, 2024 | 117.61 | 118.29 | 115.20 | 117.01 | 12,154 | -1.85(-1.56%) |
Feb 27, 2024 | 118.33 | 119.18 | 116.94 | 118.86 | 13,563 | +1.10(+0.93%) |
Feb 26, 2024 | 119.34 | 119.34 | 117.10 | 117.76 | 30,524 | -0.26(-0.22%) |
Feb 23, 2024 | 120.16 | 121.44 | 117.30 | 118.02 | 29,286 | -0.52(-0.44%) |
Feb 22, 2024 | 115.94 | 118.88 | 114.11 | 118.54 | 34,668 | +10.13(+9.35%) |
Feb 21, 2024 | 107.58 | 108.41 | 106.06 | 108.41 | 11,310 | -0.38(-0.35%) |
Feb 20, 2024 | 110.99 | 111.49 | 106.99 | 108.78 | 29,219 | -4.65(-4.10%) |
Feb 16, 2024 | 116.84 | 116.84 | 112.61 | 113.43 | 15,864 | -2.36(-2.04%) |
Feb 15, 2024 | 115.68 | 115.85 | 113.02 | 115.79 | 19,640 | +0.66(+0.57%) |
Feb 14, 2024 | 114.09 | 115.13 | 111.44 | 115.13 | 28,876 | +4.68(+4.24%) |
Feb 13, 2024 | 109.68 | 113.03 | 106.83 | 110.45 | 30,969 | -3.58(-3.14%) |
Feb 12, 2024 | 116.57 | 117.71 | 113.78 | 114.03 | 26,850 | -1.94(-1.68%) |
Feb 09, 2024 | 114.61 | 116.21 | 113.57 | 115.97 | 17,319 | +4.06(+3.63%) |
Feb 08, 2024 | 111.54 | 113.47 | 111.19 | 111.91 | 21,591 | +0.92(+0.83%) |
Feb 07, 2024 | 109.71 | 111.61 | 108.89 | 110.99 | 16,857 | +3.58(+3.33%) |
Feb 06, 2024 | 110.28 | 110.28 | 105.91 | 107.41 | 16,724 | -1.32(-1.21%) |
Feb 05, 2024 | 109.91 | 109.99 | 105.91 | 108.72 | 18,948 | -0.38(-0.35%) |
Feb 02, 2024 | 104.94 | 109.61 | 103.22 | 109.10 | 29,209 | +9.87(+9.95%) |