Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 112.02 | 112.36 | 111.13 | 111.13 | 27,215 | -2.05(-1.81%) |
Apr 29, 2024 | 112.96 | 113.68 | 112.61 | 113.18 | 25,031 | +0.87(+0.77%) |
Apr 26, 2024 | 111.17 | 112.31 | 111.17 | 112.31 | 57,080 | +1.17(+1.05%) |
Apr 25, 2024 | 110.70 | 111.14 | 109.69 | 111.14 | 38,007 | -1.28(-1.14%) |
Apr 24, 2024 | 112.64 | 112.64 | 111.60 | 112.42 | 9,811 | -0.16(-0.14%) |
Apr 23, 2024 | 111.05 | 113.29 | 110.92 | 112.58 | 20,028 | +1.56(+1.41%) |
Apr 22, 2024 | 110.16 | 111.46 | 109.63 | 111.01 | 25,544 | +1.12(+1.02%) |
Apr 19, 2024 | 108.59 | 110.26 | 108.59 | 109.90 | 26,320 | +0.86(+0.79%) |
Apr 18, 2024 | 110.01 | 110.75 | 108.83 | 109.04 | 10,519 | -0.41(-0.37%) |
Apr 17, 2024 | 111.71 | 111.94 | 109.45 | 109.45 | 40,900 | -1.43(-1.29%) |
Apr 16, 2024 | 111.27 | 111.55 | 110.42 | 110.87 | 55,002 | -0.85(-0.76%) |
Apr 15, 2024 | 114.14 | 114.44 | 111.32 | 111.72 | 73,652 | -2.32(-2.04%) |
Apr 12, 2024 | 115.57 | 115.77 | 113.05 | 114.05 | 18,434 | -2.24(-1.93%) |
Apr 11, 2024 | 115.64 | 116.29 | 114.60 | 116.29 | 7,301 | +1.38(+1.20%) |
Apr 10, 2024 | 114.90 | 115.89 | 113.84 | 114.91 | 19,635 | -3.15(-2.67%) |
Apr 09, 2024 | 118.37 | 118.51 | 117.45 | 118.06 | 12,577 | +0.11(+0.09%) |
Apr 08, 2024 | 118.10 | 118.10 | 117.07 | 117.95 | 39,173 | +0.44(+0.37%) |
Apr 05, 2024 | 116.27 | 117.87 | 116.27 | 117.52 | 11,385 | +0.88(+0.75%) |
Apr 04, 2024 | 118.95 | 119.22 | 116.19 | 116.64 | 7,813 | -1.03(-0.87%) |
Apr 03, 2024 | 116.30 | 118.05 | 116.30 | 117.67 | 11,995 | +0.62(+0.53%) |
Apr 02, 2024 | 117.50 | 117.50 | 116.32 | 117.05 | 74,413 | -2.35(-1.97%) |
Apr 01, 2024 | 120.67 | 120.67 | 118.93 | 119.40 | 16,094 | -1.45(-1.20%) |
Mar 28, 2024 | 119.81 | 121.27 | 119.81 | 120.85 | 42,561 | +0.93(+0.77%) |
Mar 27, 2024 | 118.10 | 119.92 | 117.70 | 119.92 | 15,519 | +2.64(+2.25%) |
Mar 26, 2024 | 118.26 | 118.26 | 117.08 | 117.28 | 31,015 | -0.46(-0.39%) |
Mar 25, 2024 | 117.85 | 118.73 | 117.67 | 117.73 | 18,894 | -0.08(-0.07%) |
Mar 22, 2024 | 119.12 | 119.23 | 117.66 | 117.81 | 26,195 | -1.54(-1.29%) |
Mar 21, 2024 | 119.36 | 119.76 | 118.95 | 119.35 | 17,760 | +0.73(+0.62%) |
Mar 20, 2024 | 115.19 | 118.80 | 115.07 | 118.62 | 11,255 | +2.81(+2.42%) |
Mar 19, 2024 | 113.71 | 115.98 | 113.71 | 115.81 | 13,854 | +1.53(+1.34%) |
Mar 18, 2024 | 115.47 | 115.47 | 114.28 | 114.28 | 11,935 | -1.34(-1.16%) |
Mar 15, 2024 | 113.84 | 115.62 | 113.84 | 115.62 | 23,438 | +0.98(+0.85%) |
Mar 14, 2024 | 116.59 | 116.59 | 113.74 | 114.65 | 10,291 | -2.61(-2.22%) |
Mar 13, 2024 | 116.81 | 117.81 | 116.65 | 117.25 | 15,562 | +0.77(+0.66%) |
Mar 12, 2024 | 116.17 | 117.06 | 115.92 | 116.49 | 53,681 | -0.32(-0.27%) |
Mar 11, 2024 | 118.30 | 118.41 | 116.72 | 116.81 | 56,200 | -1.54(-1.30%) |
Mar 08, 2024 | 118.97 | 120.37 | 117.54 | 118.35 | 13,106 | +0.13(+0.11%) |
Mar 07, 2024 | 117.63 | 118.69 | 117.63 | 118.22 | 25,482 | +1.03(+0.88%) |
Mar 06, 2024 | 117.94 | 117.94 | 116.68 | 117.19 | 13,124 | +0.54(+0.46%) |
Mar 05, 2024 | 116.71 | 117.40 | 116.20 | 116.65 | 12,127 | -0.94(-0.80%) |
Mar 04, 2024 | 120.04 | 120.04 | 117.50 | 117.58 | 20,061 | -1.66(-1.39%) |
Mar 01, 2024 | 118.39 | 119.33 | 117.81 | 119.25 | 34,747 | +1.27(+1.08%) |
Feb 29, 2024 | 118.04 | 119.10 | 117.25 | 117.97 | 36,295 | +1.38(+1.19%) |
Feb 28, 2024 | 117.64 | 118.09 | 116.59 | 116.59 | 53,146 | -1.24(-1.06%) |
Feb 27, 2024 | 116.53 | 118.14 | 116.53 | 117.83 | 33,997 | +2.07(+1.79%) |
Feb 26, 2024 | 114.15 | 116.09 | 114.15 | 115.76 | 56,878 | +1.17(+1.02%) |
Feb 23, 2024 | 113.47 | 114.95 | 113.25 | 114.59 | 10,017 | +0.76(+0.66%) |
Feb 22, 2024 | 114.20 | 114.28 | 113.51 | 113.83 | 19,466 | -0.27(-0.23%) |
Feb 21, 2024 | 114.00 | 114.25 | 113.12 | 114.10 | 16,147 | -0.50(-0.43%) |
Feb 20, 2024 | 115.20 | 115.64 | 114.26 | 114.60 | 78,171 | -2.13(-1.82%) |
Feb 16, 2024 | 116.02 | 117.78 | 116.02 | 116.73 | 165,928 | -0.96(-0.81%) |
Feb 15, 2024 | 115.43 | 117.77 | 115.37 | 117.69 | 56,840 | +2.93(+2.55%) |
Feb 14, 2024 | 113.46 | 114.76 | 112.98 | 114.76 | 15,716 | +3.37(+3.03%) |
Feb 13, 2024 | 113.48 | 113.99 | 110.77 | 111.38 | 47,976 | -5.99(-5.10%) |
Feb 12, 2024 | 114.54 | 117.62 | 114.54 | 117.37 | 86,220 | +3.22(+2.82%) |
Feb 09, 2024 | 112.82 | 114.57 | 112.62 | 114.15 | 108,969 | +1.64(+1.46%) |
Feb 08, 2024 | 110.50 | 112.51 | 110.50 | 112.51 | 14,413 | +2.01(+1.82%) |
Feb 07, 2024 | 110.44 | 111.01 | 109.78 | 110.50 | 13,865 | -0.75(-0.68%) |
Feb 06, 2024 | 110.21 | 111.53 | 110.21 | 111.25 | 24,015 | +1.24(+1.13%) |
Feb 05, 2024 | 110.15 | 110.60 | 109.06 | 110.01 | 23,654 | -1.19(-1.07%) |
Feb 02, 2024 | 111.14 | 111.89 | 110.66 | 111.20 | 18,691 | -1.06(-0.94%) |