Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 126.26 | 127.56 | 124.00 | 125.16 | 484,422 | -0.52(-0.41%) |
May 08, 2024 | 122.00 | 128.58 | 119.62 | 125.68 | 760,374 | +3.68(+3.02%) |
May 07, 2024 | 109.53 | 123.99 | 107.00 | 122.00 | 979,500 | +16.63(+15.78%) |
May 06, 2024 | 102.24 | 105.76 | 102.06 | 105.37 | 613,099 | +4.22(+4.17%) |
May 03, 2024 | 102.79 | 104.80 | 101.05 | 101.15 | 222,220 | +0.50(+0.50%) |
May 02, 2024 | 99.16 | 101.90 | 98.39 | 100.65 | 331,438 | +1.49(+1.50%) |
May 01, 2024 | 102.02 | 102.92 | 99.04 | 99.16 | 238,968 | -2.44(-2.40%) |
Apr 30, 2024 | 105.34 | 105.72 | 101.18 | 101.60 | 326,465 | -4.15(-3.92%) |
Apr 29, 2024 | 106.43 | 106.73 | 103.56 | 105.75 | 322,336 | -0.14(-0.13%) |
Apr 26, 2024 | 102.48 | 106.15 | 102.26 | 105.89 | 285,260 | +3.69(+3.61%) |
Apr 25, 2024 | 98.26 | 102.32 | 97.97 | 102.20 | 305,552 | +1.23(+1.22%) |
Apr 24, 2024 | 102.59 | 105.00 | 100.00 | 100.97 | 263,684 | -0.58(-0.57%) |
Apr 23, 2024 | 98.20 | 101.94 | 97.55 | 101.55 | 210,643 | +4.14(+4.25%) |
Apr 22, 2024 | 97.66 | 98.09 | 95.43 | 97.41 | 286,529 | +0.85(+0.88%) |
Apr 19, 2024 | 97.75 | 99.29 | 94.59 | 96.56 | 320,363 | -1.76(-1.79%) |
Apr 18, 2024 | 100.20 | 100.66 | 96.91 | 98.32 | 335,799 | -1.79(-1.79%) |
Apr 17, 2024 | 100.49 | 100.63 | 97.88 | 100.11 | 283,741 | +0.42(+0.42%) |
Apr 16, 2024 | 100.00 | 100.65 | 97.70 | 99.69 | 333,126 | -0.72(-0.72%) |
Apr 15, 2024 | 106.05 | 107.27 | 100.04 | 100.41 | 227,543 | -4.48(-4.27%) |
Apr 12, 2024 | 105.36 | 105.94 | 103.54 | 104.89 | 135,249 | -0.64(-0.61%) |
Apr 11, 2024 | 103.96 | 105.88 | 103.44 | 105.53 | 200,471 | +1.57(+1.51%) |
Apr 10, 2024 | 103.00 | 105.71 | 101.05 | 103.96 | 286,533 | -2.07(-1.95%) |
Apr 09, 2024 | 106.03 | 106.59 | 103.25 | 106.03 | 227,984 | -0.37(-0.35%) |
Apr 08, 2024 | 108.50 | 109.27 | 106.26 | 106.40 | 194,463 | -1.15(-1.07%) |
Apr 05, 2024 | 105.16 | 108.30 | 105.16 | 107.55 | 215,866 | +2.31(+2.19%) |
Apr 04, 2024 | 109.06 | 109.93 | 104.80 | 105.24 | 221,668 | -2.38(-2.21%) |
Apr 03, 2024 | 104.80 | 108.92 | 104.43 | 107.62 | 261,292 | +2.15(+2.04%) |
Apr 02, 2024 | 107.50 | 107.50 | 104.82 | 105.47 | 371,034 | -4.34(-3.95%) |
Apr 01, 2024 | 110.25 | 111.14 | 108.18 | 109.81 | 271,724 | -0.50(-0.45%) |
Mar 28, 2024 | 112.44 | 113.26 | 109.63 | 110.31 | 607,362 | -3.12(-2.75%) |
Mar 27, 2024 | 113.76 | 114.09 | 111.74 | 113.43 | 290,899 | +0.62(+0.55%) |
Mar 26, 2024 | 112.04 | 114.36 | 111.54 | 112.81 | 288,505 | +1.27(+1.14%) |
Mar 25, 2024 | 112.00 | 113.94 | 111.06 | 111.54 | 337,876 | -0.49(-0.44%) |
Mar 22, 2024 | 111.01 | 112.87 | 110.56 | 112.03 | 321,789 | +2.08(+1.89%) |
Mar 21, 2024 | 110.83 | 112.86 | 109.54 | 109.95 | 438,984 | +0.26(+0.24%) |
Mar 20, 2024 | 108.01 | 110.35 | 106.54 | 109.69 | 266,417 | +1.29(+1.19%) |
Mar 19, 2024 | 105.33 | 109.19 | 103.33 | 108.40 | 279,258 | +1.64(+1.54%) |
Mar 18, 2024 | 107.49 | 110.98 | 106.44 | 106.76 | 292,333 | -0.61(-0.57%) |
Mar 15, 2024 | 108.07 | 110.20 | 107.05 | 107.37 | 540,212 | -1.12(-1.03%) |
Mar 14, 2024 | 110.61 | 110.96 | 107.19 | 108.49 | 242,044 | -1.52(-1.38%) |
Mar 13, 2024 | 111.68 | 111.86 | 108.88 | 110.01 | 225,497 | -1.97(-1.76%) |
Mar 12, 2024 | 108.61 | 112.24 | 106.64 | 111.98 | 286,846 | +3.41(+3.14%) |
Mar 11, 2024 | 111.61 | 111.61 | 106.42 | 108.57 | 306,955 | -2.59(-2.33%) |
Mar 08, 2024 | 111.15 | 113.56 | 110.30 | 111.16 | 284,519 | +1.52(+1.39%) |
Mar 07, 2024 | 110.64 | 111.74 | 109.09 | 109.64 | 339,308 | -0.50(-0.45%) |
Mar 06, 2024 | 110.13 | 111.71 | 107.53 | 110.14 | 254,068 | +1.73(+1.60%) |
Mar 05, 2024 | 110.50 | 111.55 | 107.73 | 108.41 | 400,908 | -2.93(-2.63%) |
Mar 04, 2024 | 111.80 | 116.36 | 110.00 | 111.34 | 398,780 | +0.36(+0.32%) |