Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 111.39 | 111.99 | 111.39 | 111.93 | 78,647 | -0.03(-0.03%) |
May 07, 2024 | 112.04 | 112.64 | 111.96 | 111.96 | 21,055 | +0.18(+0.16%) |
May 06, 2024 | 111.11 | 111.78 | 111.11 | 111.78 | 12,195 | +1.82(+1.66%) |
May 03, 2024 | 110.54 | 110.54 | 109.66 | 109.96 | 10,048 | +0.75(+0.69%) |
May 02, 2024 | 108.67 | 109.21 | 107.75 | 109.21 | 22,221 | +1.70(+1.58%) |
May 01, 2024 | 107.76 | 109.44 | 107.25 | 107.51 | 14,646 | -0.28(-0.26%) |
Apr 30, 2024 | 109.26 | 109.26 | 107.79 | 107.79 | 18,418 | -2.11(-1.92%) |
Apr 29, 2024 | 109.60 | 110.08 | 109.60 | 109.90 | 17,751 | +0.70(+0.64%) |
Apr 26, 2024 | 108.95 | 109.48 | 108.84 | 109.20 | 70,559 | +0.59(+0.54%) |
Apr 25, 2024 | 108.33 | 108.91 | 107.81 | 108.61 | 10,859 | -0.85(-0.78%) |
Apr 24, 2024 | 109.16 | 109.57 | 108.78 | 109.46 | 11,202 | +0.23(+0.21%) |
Apr 23, 2024 | 108.27 | 109.61 | 108.27 | 109.23 | 17,982 | +0.94(+0.86%) |
Apr 22, 2024 | 107.67 | 108.72 | 107.12 | 108.29 | 20,577 | +1.20(+1.12%) |
Apr 19, 2024 | 106.43 | 107.45 | 106.43 | 107.09 | 24,517 | +0.66(+0.62%) |
Apr 18, 2024 | 107.16 | 107.56 | 106.17 | 106.43 | 53,610 | -0.22(-0.21%) |
Apr 17, 2024 | 108.23 | 108.23 | 106.65 | 106.65 | 19,871 | -1.17(-1.09%) |
Apr 16, 2024 | 108.07 | 108.12 | 107.00 | 107.82 | 23,143 | -0.45(-0.42%) |
Apr 15, 2024 | 109.94 | 110.45 | 107.82 | 108.27 | 11,477 | -1.17(-1.07%) |
Apr 12, 2024 | 110.92 | 111.16 | 109.00 | 109.44 | 23,567 | -1.67(-1.50%) |
Apr 11, 2024 | 111.52 | 111.52 | 110.40 | 111.11 | 31,121 | +0.01(+0.01%) |
Apr 10, 2024 | 111.45 | 111.95 | 110.66 | 111.10 | 25,308 | -2.21(-1.95%) |
Apr 09, 2024 | 113.60 | 113.76 | 112.50 | 113.31 | 13,756 | +0.08(+0.07%) |
Apr 08, 2024 | 113.24 | 113.55 | 112.98 | 113.23 | 34,612 | +0.30(+0.27%) |
Apr 05, 2024 | 112.11 | 113.10 | 112.11 | 112.93 | 22,193 | +0.84(+0.75%) |
Apr 04, 2024 | 114.62 | 114.62 | 111.84 | 112.09 | 17,440 | -1.63(-1.43%) |
Apr 03, 2024 | 112.90 | 113.80 | 112.90 | 113.72 | 35,289 | +0.55(+0.49%) |
Apr 02, 2024 | 113.54 | 113.54 | 112.63 | 113.17 | 52,992 | -1.28(-1.12%) |
Apr 01, 2024 | 115.53 | 115.53 | 114.33 | 114.45 | 20,613 | -0.65(-0.56%) |
Mar 28, 2024 | 114.70 | 115.36 | 114.70 | 115.10 | 19,787 | +0.40(+0.35%) |
Mar 27, 2024 | 113.21 | 114.70 | 113.21 | 114.70 | 14,949 | +2.19(+1.95%) |
Mar 26, 2024 | 113.19 | 113.19 | 112.50 | 112.51 | 22,188 | -0.10(-0.09%) |
Mar 25, 2024 | 112.46 | 112.94 | 112.46 | 112.61 | 15,441 | +0.18(+0.16%) |
Mar 22, 2024 | 113.59 | 113.59 | 112.27 | 112.43 | 15,096 | -0.92(-0.81%) |
Mar 21, 2024 | 112.76 | 113.51 | 112.67 | 113.35 | 29,556 | +1.34(+1.20%) |
Mar 20, 2024 | 110.40 | 112.14 | 110.31 | 112.01 | 21,377 | +1.70(+1.54%) |
Mar 19, 2024 | 109.41 | 110.58 | 109.41 | 110.31 | 42,020 | +0.80(+0.73%) |
Mar 18, 2024 | 110.20 | 110.20 | 109.49 | 109.51 | 18,757 | -0.30(-0.27%) |
Mar 15, 2024 | 109.50 | 110.25 | 109.50 | 109.81 | 37,579 | +0.10(+0.09%) |
Mar 14, 2024 | 110.47 | 110.82 | 108.86 | 109.71 | 23,371 | -1.01(-0.91%) |
Mar 13, 2024 | 110.24 | 110.97 | 110.24 | 110.71 | 17,091 | +0.78(+0.71%) |
Mar 12, 2024 | 109.97 | 110.14 | 109.14 | 109.94 | 15,786 | +0.56(+0.51%) |
Mar 11, 2024 | 109.75 | 109.75 | 108.76 | 109.38 | 15,295 | -0.40(-0.36%) |
Mar 08, 2024 | 110.89 | 110.89 | 109.34 | 109.78 | 13,752 | -0.39(-0.35%) |
Mar 07, 2024 | 109.49 | 110.21 | 109.49 | 110.16 | 12,298 | +1.37(+1.26%) |
Mar 06, 2024 | 109.51 | 109.51 | 108.46 | 108.79 | 20,629 | +0.16(+0.15%) |
Mar 05, 2024 | 108.28 | 109.20 | 108.13 | 108.63 | 19,972 | -0.11(-0.10%) |
Mar 04, 2024 | 109.09 | 109.31 | 108.61 | 108.74 | 53,344 | +0.54(+0.50%) |