Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 115.82 | 120.28 | 115.00 | 118.25 | 1,425,463 | +0.77(+0.66%) |
Apr 24, 2024 | 120.00 | 122.67 | 108.55 | 117.48 | 2,715,738 | -3.36(-2.78%) |
Apr 23, 2024 | 117.38 | 121.25 | 117.03 | 120.84 | 973,887 | +4.74(+4.08%) |
Apr 22, 2024 | 116.11 | 117.73 | 114.66 | 116.10 | 853,744 | +1.61(+1.41%) |
Apr 19, 2024 | 115.65 | 117.11 | 112.55 | 114.49 | 1,204,972 | -0.88(-0.76%) |
Apr 18, 2024 | 119.91 | 119.91 | 114.53 | 115.37 | 1,367,916 | -3.64(-3.06%) |
Apr 17, 2024 | 118.00 | 121.14 | 115.71 | 119.01 | 1,928,131 | -3.32(-2.71%) |
Apr 16, 2024 | 122.98 | 123.35 | 120.08 | 122.33 | 1,341,061 | -1.04(-0.84%) |
Apr 15, 2024 | 127.37 | 128.91 | 122.47 | 123.37 | 1,028,564 | -2.43(-1.93%) |
Apr 12, 2024 | 125.32 | 126.07 | 124.09 | 125.80 | 701,148 | -1.12(-0.88%) |
Apr 11, 2024 | 125.76 | 127.15 | 124.57 | 126.92 | 709,401 | +1.21(+0.96%) |
Apr 10, 2024 | 124.57 | 127.12 | 124.42 | 125.71 | 656,202 | -1.63(-1.28%) |
Apr 09, 2024 | 128.06 | 128.53 | 122.19 | 127.34 | 1,143,456 | -1.30(-1.01%) |
Apr 08, 2024 | 128.98 | 130.51 | 128.15 | 128.64 | 885,899 | +0.48(+0.37%) |
Apr 05, 2024 | 123.60 | 128.25 | 123.60 | 128.16 | 1,307,440 | +5.79(+4.73%) |
Apr 04, 2024 | 124.37 | 127.71 | 121.49 | 122.37 | 832,124 | -1.34(-1.08%) |
Apr 03, 2024 | 121.39 | 124.61 | 121.39 | 123.71 | 746,650 | +2.54(+2.10%) |
Apr 02, 2024 | 120.00 | 121.31 | 117.50 | 121.17 | 743,694 | -0.68(-0.56%) |
Apr 01, 2024 | 120.72 | 122.03 | 120.44 | 121.85 | 707,353 | -0.18(-0.15%) |
Mar 28, 2024 | 119.83 | 121.21 | 121.21 | 122.03 | 1,185,726 | +1.11(+0.92%) |
Mar 27, 2024 | 123.95 | 123.95 | 119.93 | 120.92 | 1,229,352 | -1.95(-1.59%) |
Mar 26, 2024 | 124.27 | 124.96 | 122.63 | 122.87 | 746,973 | -1.20(-0.97%) |
Mar 25, 2024 | 124.81 | 125.29 | 123.38 | 124.07 | 630,561 | -1.35(-1.08%) |
Mar 22, 2024 | 125.58 | 126.22 | 124.11 | 125.42 | 830,771 | +0.00(+0.00%) |
Mar 21, 2024 | 125.56 | 127.15 | 124.20 | 125.42 | 1,519,804 | +1.06(+0.85%) |
Mar 20, 2024 | 121.12 | 124.93 | 120.25 | 124.36 | 1,714,516 | +3.14(+2.59%) |
Mar 19, 2024 | 121.72 | 122.39 | 119.67 | 121.22 | 1,230,352 | -0.86(-0.70%) |
Mar 18, 2024 | 123.33 | 124.46 | 122.00 | 122.08 | 939,964 | -0.58(-0.47%) |
Mar 15, 2024 | 122.56 | 124.00 | 122.11 | 122.66 | 1,470,710 | -0.77(-0.62%) |
Mar 14, 2024 | 122.66 | 123.51 | 121.06 | 123.43 | 727,305 | +0.68(+0.55%) |
Mar 13, 2024 | 124.50 | 125.33 | 122.43 | 122.75 | 799,962 | -2.19(-1.75%) |
Mar 12, 2024 | 122.42 | 125.92 | 121.50 | 124.94 | 905,748 | +2.97(+2.44%) |
Mar 11, 2024 | 123.81 | 123.86 | 119.43 | 121.97 | 1,470,212 | -0.46(-0.38%) |
Mar 08, 2024 | 128.08 | 129.43 | 121.89 | 122.43 | 1,132,256 | -5.54(-4.33%) |
Mar 07, 2024 | 125.84 | 128.32 | 125.53 | 127.97 | 1,273,810 | +2.66(+2.12%) |
Mar 06, 2024 | 125.00 | 127.96 | 124.52 | 125.31 | 1,582,516 | +1.99(+1.61%) |
Mar 05, 2024 | 120.46 | 124.74 | 120.04 | 123.32 | 1,480,799 | +1.94(+1.60%) |
Mar 04, 2024 | 121.02 | 125.17 | 120.94 | 121.38 | 1,409,589 | +0.78(+0.65%) |
Mar 01, 2024 | 119.50 | 121.94 | 118.90 | 120.60 | 681,585 | +0.28(+0.23%) |
Feb 29, 2024 | 117.87 | 120.87 | 117.38 | 120.32 | 1,352,956 | +2.58(+2.19%) |
Feb 28, 2024 | 118.10 | 119.07 | 116.24 | 117.74 | 1,138,719 | -0.87(-0.73%) |
Feb 27, 2024 | 120.53 | 121.21 | 118.61 | 118.61 | 982,755 | -1.87(-1.55%) |
Feb 26, 2024 | 121.69 | 122.97 | 120.45 | 120.48 | 1,282,689 | -1.41(-1.16%) |
Feb 23, 2024 | 122.20 | 123.42 | 121.40 | 121.89 | 970,915 | -0.19(-0.16%) |
Feb 22, 2024 | 121.38 | 123.84 | 121.37 | 122.08 | 1,395,871 | +2.85(+2.39%) |
Feb 21, 2024 | 118.39 | 119.63 | 117.12 | 119.23 | 844,424 | +0.92(+0.78%) |
Feb 20, 2024 | 119.24 | 119.41 | 115.88 | 118.31 | 1,564,794 | -2.12(-1.76%) |
Feb 16, 2024 | 120.31 | 121.82 | 119.63 | 120.43 | 1,025,257 | -0.61(-0.50%) |
Feb 15, 2024 | 120.32 | 121.72 | 118.60 | 121.04 | 1,392,213 | +0.76(+0.63%) |
Feb 14, 2024 | 117.56 | 120.65 | 116.20 | 120.28 | 1,820,072 | +4.08(+3.51%) |
Feb 13, 2024 | 115.31 | 116.92 | 114.02 | 116.20 | 2,155,972 | -1.43(-1.22%) |
Feb 12, 2024 | 117.93 | 120.00 | 115.84 | 117.63 | 1,605,523 | -3.21(-2.66%) |
Feb 09, 2024 | 118.04 | 122.10 | 116.03 | 120.84 | 1,930,861 | +2.80(+2.37%) |
Feb 08, 2024 | 117.00 | 120.82 | 116.47 | 118.04 | 2,440,167 | +1.50(+1.29%) |
Feb 07, 2024 | 107.88 | 117.72 | 107.00 | 116.54 | 4,118,909 | +18.49(+18.86%) |
Feb 06, 2024 | 96.00 | 98.89 | 95.66 | 98.05 | 2,488,728 | +2.57(+2.69%) |
Feb 05, 2024 | 95.14 | 96.57 | 92.54 | 95.48 | 2,016,627 | +0.14(+0.15%) |
Feb 02, 2024 | 87.81 | 96.96 | 85.20 | 95.34 | 3,802,300 | +7.46(+8.49%) |