Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 111.88 | 116.13 | 111.31 | 113.96 | 354,643 | +1.63(+1.46%) |
Apr 29, 2024 | 116.33 | 116.48 | 111.29 | 112.33 | 167,310 | -3.92(-3.37%) |
Apr 26, 2024 | 113.22 | 117.79 | 112.39 | 116.24 | 241,245 | +3.68(+3.27%) |
Apr 25, 2024 | 109.88 | 114.52 | 107.57 | 112.57 | 255,002 | +0.12(+0.10%) |
Apr 24, 2024 | 118.25 | 120.08 | 112.14 | 112.45 | 295,252 | -6.57(-5.52%) |
Apr 23, 2024 | 113.71 | 119.20 | 111.24 | 119.02 | 359,460 | +7.56(+6.78%) |
Apr 22, 2024 | 115.26 | 118.61 | 110.59 | 111.46 | 517,000 | -0.52(-0.47%) |
Apr 19, 2024 | 108.61 | 112.56 | 107.31 | 111.99 | 308,642 | +3.38(+3.11%) |
Apr 18, 2024 | 111.13 | 112.48 | 107.83 | 108.61 | 451,860 | -1.77(-1.60%) |
Apr 17, 2024 | 108.96 | 113.37 | 108.96 | 110.38 | 395,712 | +1.80(+1.66%) |
Apr 16, 2024 | 107.42 | 110.52 | 105.08 | 108.58 | 289,439 | +0.94(+0.87%) |
Apr 15, 2024 | 109.34 | 110.30 | 106.46 | 107.64 | 230,574 | -0.66(-0.61%) |
Apr 12, 2024 | 111.29 | 111.29 | 107.79 | 108.30 | 198,758 | -2.21(-2.00%) |
Apr 11, 2024 | 110.58 | 113.64 | 110.25 | 110.51 | 258,519 | -0.06(-0.05%) |
Apr 10, 2024 | 109.87 | 114.98 | 109.87 | 110.57 | 463,240 | -1.90(-1.69%) |
Apr 09, 2024 | 117.71 | 118.36 | 109.20 | 112.47 | 730,914 | -5.08(-4.32%) |
Apr 08, 2024 | 126.49 | 126.49 | 113.75 | 117.56 | 806,011 | -8.81(-6.97%) |
Apr 05, 2024 | 125.41 | 127.59 | 124.46 | 126.37 | 658,993 | +0.87(+0.69%) |
Apr 04, 2024 | 128.88 | 129.62 | 121.93 | 125.51 | 1,160,317 | -3.13(-2.43%) |
Apr 03, 2024 | 125.65 | 129.52 | 124.83 | 128.64 | 619,339 | +3.14(+2.50%) |
Apr 02, 2024 | 123.42 | 125.64 | 121.39 | 125.50 | 1,018,031 | +0.82(+0.66%) |
Apr 01, 2024 | 123.70 | 125.38 | 119.90 | 124.68 | 1,018,269 | +2.23(+1.82%) |
Mar 28, 2024 | 119.94 | 122.85 | 118.48 | 122.45 | 603,715 | +2.59(+2.16%) |
Mar 27, 2024 | 118.70 | 120.56 | 117.73 | 119.86 | 488,254 | +1.93(+1.64%) |
Mar 26, 2024 | 115.54 | 118.30 | 115.54 | 117.93 | 939,195 | +2.95(+2.57%) |
Mar 25, 2024 | 117.95 | 118.45 | 113.10 | 114.98 | 468,916 | -1.05(-0.90%) |
Mar 22, 2024 | 114.19 | 117.37 | 113.29 | 116.03 | 428,630 | +1.75(+1.53%) |
Mar 21, 2024 | 114.06 | 114.89 | 112.42 | 114.27 | 440,146 | +0.97(+0.86%) |
Mar 20, 2024 | 108.89 | 113.96 | 108.47 | 113.30 | 251,703 | +3.86(+3.53%) |
Mar 19, 2024 | 108.52 | 109.47 | 107.78 | 109.44 | 148,743 | +0.88(+0.81%) |
Mar 18, 2024 | 105.75 | 109.34 | 105.75 | 108.56 | 237,345 | +1.33(+1.24%) |
Mar 15, 2024 | 109.18 | 109.18 | 104.72 | 107.23 | 241,921 | -2.11(-1.93%) |
Mar 14, 2024 | 106.61 | 109.60 | 105.72 | 109.34 | 210,558 | +3.57(+3.38%) |
Mar 13, 2024 | 104.52 | 106.98 | 103.45 | 105.77 | 292,646 | +1.21(+1.16%) |
Mar 12, 2024 | 100.90 | 105.23 | 100.38 | 104.56 | 349,431 | +4.46(+4.45%) |
Mar 11, 2024 | 101.94 | 103.18 | 99.59 | 100.10 | 210,715 | -1.11(-1.09%) |
Mar 08, 2024 | 99.86 | 103.36 | 99.71 | 101.20 | 204,328 | +0.61(+0.61%) |
Mar 07, 2024 | 102.42 | 102.46 | 99.01 | 100.59 | 246,417 | -3.28(-3.15%) |
Mar 06, 2024 | 98.90 | 105.40 | 98.50 | 103.87 | 656,900 | +4.59(+4.62%) |
Mar 05, 2024 | 100.51 | 100.90 | 97.23 | 99.28 | 269,436 | -2.18(-2.15%) |
Mar 04, 2024 | 101.27 | 103.91 | 99.34 | 101.46 | 237,251 | +0.34(+0.34%) |
Mar 01, 2024 | 99.08 | 101.54 | 98.05 | 101.12 | 196,638 | +2.13(+2.15%) |
Feb 29, 2024 | 99.31 | 100.93 | 98.10 | 98.99 | 231,211 | +0.48(+0.48%) |
Feb 28, 2024 | 97.85 | 99.70 | 97.19 | 98.51 | 133,201 | -0.70(-0.71%) |
Feb 27, 2024 | 98.53 | 99.61 | 97.10 | 99.22 | 130,528 | +0.86(+0.87%) |
Feb 26, 2024 | 99.01 | 100.84 | 97.61 | 98.36 | 217,763 | -0.13(-0.14%) |
Feb 23, 2024 | 96.57 | 100.89 | 96.57 | 98.49 | 151,161 | +3.17(+3.33%) |
Feb 22, 2024 | 95.66 | 96.04 | 95.08 | 95.32 | 75,999 | +0.24(+0.25%) |
Feb 21, 2024 | 94.24 | 95.66 | 94.24 | 95.08 | 254,903 | -0.40(-0.42%) |
Feb 20, 2024 | 91.21 | 97.94 | 88.31 | 95.48 | 294,900 | +4.53(+4.98%) |
Feb 16, 2024 | 90.20 | 91.52 | 89.70 | 90.95 | 133,011 | +1.15(+1.28%) |
Feb 15, 2024 | 87.48 | 90.32 | 87.29 | 89.80 | 1,217,664 | +3.18(+3.67%) |
Feb 14, 2024 | 85.05 | 87.48 | 84.73 | 86.62 | 1,217,655 | +3.15(+3.77%) |
Feb 13, 2024 | 82.51 | 83.61 | 82.21 | 83.47 | 148,292 | +0.64(+0.77%) |
Feb 12, 2024 | 83.58 | 83.65 | 80.93 | 82.83 | 171,926 | -2.47(-2.89%) |
Feb 09, 2024 | 83.34 | 86.33 | 82.66 | 85.30 | 204,341 | +1.88(+2.25%) |
Feb 08, 2024 | 85.67 | 85.67 | 81.88 | 83.42 | 204,566 | -2.25(-2.62%) |
Feb 07, 2024 | 86.07 | 86.23 | 84.84 | 85.67 | 71,260 | -0.90(-1.04%) |
Feb 06, 2024 | 87.36 | 88.09 | 86.22 | 86.57 | 104,451 | +0.08(+0.09%) |
Feb 05, 2024 | 88.53 | 88.53 | 85.72 | 86.50 | 208,019 | -1.17(-1.34%) |
Feb 02, 2024 | 87.11 | 88.36 | 86.72 | 87.67 | 108,960 | +0.20(+0.23%) |