Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 121.18 | 121.75 | 120.01 | 121.16 | 465,780 | -1.24(-1.02%) |
Apr 29, 2024 | 121.69 | 123.09 | 121.43 | 122.40 | 268,846 | +1.14(+0.94%) |
Apr 26, 2024 | 120.58 | 122.48 | 120.31 | 121.26 | 225,895 | -0.48(-0.39%) |
Apr 25, 2024 | 119.33 | 122.75 | 117.88 | 121.73 | 494,525 | +0.24(+0.20%) |
Apr 24, 2024 | 121.61 | 122.24 | 117.92 | 121.50 | 512,560 | +0.18(+0.15%) |
Apr 23, 2024 | 110.62 | 122.11 | 110.62 | 121.32 | 719,014 | +12.94(+11.94%) |
Apr 22, 2024 | 108.69 | 109.59 | 107.75 | 108.38 | 444,114 | +0.29(+0.27%) |
Apr 19, 2024 | 106.56 | 108.34 | 106.56 | 108.09 | 307,928 | +1.53(+1.44%) |
Apr 18, 2024 | 108.91 | 109.20 | 106.28 | 106.56 | 296,115 | -1.60(-1.48%) |
Apr 17, 2024 | 110.13 | 111.11 | 107.49 | 108.16 | 263,202 | -3.08(-2.77%) |
Apr 16, 2024 | 113.30 | 113.30 | 110.81 | 111.24 | 194,914 | -2.32(-2.04%) |
Apr 15, 2024 | 115.19 | 116.27 | 113.50 | 113.56 | 116,328 | -0.62(-0.54%) |
Apr 12, 2024 | 115.44 | 115.52 | 113.80 | 114.18 | 151,050 | -2.13(-1.83%) |
Apr 11, 2024 | 115.35 | 117.12 | 115.04 | 116.31 | 156,362 | +0.88(+0.77%) |
Apr 10, 2024 | 118.89 | 118.89 | 115.40 | 115.42 | 237,607 | -5.10(-4.23%) |
Apr 09, 2024 | 119.44 | 120.63 | 118.23 | 120.52 | 249,315 | +1.13(+0.95%) |
Apr 08, 2024 | 118.31 | 119.79 | 118.31 | 119.39 | 128,060 | +1.46(+1.24%) |
Apr 05, 2024 | 117.19 | 118.66 | 117.19 | 117.93 | 127,516 | +0.97(+0.83%) |
Apr 04, 2024 | 119.81 | 120.89 | 116.65 | 116.95 | 158,298 | -1.93(-1.62%) |
Apr 03, 2024 | 117.23 | 119.55 | 117.23 | 118.88 | 197,827 | +1.52(+1.30%) |
Apr 02, 2024 | 118.99 | 118.99 | 116.98 | 117.36 | 163,919 | -2.09(-1.75%) |
Apr 01, 2024 | 118.86 | 119.83 | 117.73 | 119.45 | 242,150 | -0.06(-0.05%) |
Mar 28, 2024 | 117.94 | 120.24 | 119.91 | 119.51 | 254,648 | +1.57(+1.33%) |
Mar 27, 2024 | 115.61 | 117.94 | 115.57 | 117.94 | 254,832 | +2.88(+2.51%) |
Mar 26, 2024 | 114.93 | 115.91 | 114.69 | 115.05 | 160,896 | +0.71(+0.62%) |
Mar 25, 2024 | 114.14 | 115.04 | 113.56 | 114.35 | 139,552 | +0.22(+0.19%) |
Mar 22, 2024 | 116.24 | 116.24 | 113.26 | 114.13 | 209,380 | -1.78(-1.54%) |
Mar 21, 2024 | 114.73 | 116.39 | 114.73 | 115.91 | 234,602 | +1.73(+1.52%) |
Mar 20, 2024 | 112.27 | 114.44 | 112.10 | 114.18 | 304,481 | +1.69(+1.50%) |
Mar 19, 2024 | 112.94 | 113.35 | 111.74 | 112.49 | 295,862 | -0.75(-0.66%) |
Mar 18, 2024 | 112.73 | 114.20 | 111.72 | 113.23 | 317,299 | +1.58(+1.42%) |
Mar 15, 2024 | 111.87 | 113.34 | 111.61 | 111.65 | 607,506 | -0.66(-0.58%) |
Mar 14, 2024 | 112.81 | 113.58 | 111.33 | 112.31 | 235,878 | -0.69(-0.61%) |
Mar 13, 2024 | 113.17 | 114.11 | 112.34 | 112.99 | 403,113 | -0.17(-0.15%) |
Mar 12, 2024 | 114.14 | 115.11 | 113.09 | 113.16 | 193,605 | -0.82(-0.72%) |
Mar 11, 2024 | 114.20 | 114.20 | 112.81 | 113.98 | 198,534 | -0.16(-0.14%) |
Mar 08, 2024 | 115.51 | 116.21 | 114.10 | 114.14 | 333,796 | -1.23(-1.07%) |
Mar 07, 2024 | 113.81 | 115.62 | 113.74 | 115.37 | 293,575 | +2.19(+1.93%) |
Mar 06, 2024 | 112.46 | 113.23 | 111.73 | 113.18 | 209,482 | +1.31(+1.17%) |
Mar 05, 2024 | 112.22 | 113.84 | 111.76 | 111.87 | 132,648 | -0.62(-0.55%) |
Mar 04, 2024 | 113.42 | 114.54 | 112.49 | 112.49 | 159,458 | -0.43(-0.38%) |
Mar 01, 2024 | 113.48 | 113.48 | 111.72 | 112.92 | 150,200 | -0.54(-0.47%) |
Feb 29, 2024 | 112.23 | 114.13 | 112.19 | 113.45 | 371,518 | +1.31(+1.17%) |
Feb 28, 2024 | 110.65 | 113.20 | 110.10 | 112.14 | 319,298 | +0.92(+0.83%) |
Feb 27, 2024 | 113.45 | 113.61 | 111.22 | 111.22 | 306,864 | -2.13(-1.88%) |
Feb 26, 2024 | 112.76 | 114.41 | 111.86 | 113.34 | 352,178 | -0.09(-0.08%) |
Feb 23, 2024 | 111.82 | 113.80 | 111.25 | 113.43 | 355,680 | +1.45(+1.30%) |
Feb 22, 2024 | 109.89 | 112.38 | 109.70 | 111.98 | 425,841 | +1.58(+1.43%) |
Feb 21, 2024 | 107.82 | 110.77 | 107.67 | 110.40 | 487,966 | +2.32(+2.14%) |
Feb 20, 2024 | 106.64 | 108.45 | 106.29 | 108.08 | 376,206 | +1.38(+1.30%) |
Feb 16, 2024 | 108.12 | 108.43 | 106.01 | 106.70 | 428,357 | -2.22(-2.04%) |
Feb 15, 2024 | 111.67 | 112.34 | 107.61 | 108.92 | 503,749 | -1.21(-1.10%) |
Feb 14, 2024 | 118.11 | 118.35 | 107.24 | 110.13 | 906,980 | -7.71(-6.54%) |
Feb 13, 2024 | 115.99 | 118.11 | 115.72 | 117.84 | 663,200 | -0.43(-0.36%) |
Feb 12, 2024 | 116.34 | 118.66 | 116.34 | 118.26 | 345,767 | +1.81(+1.55%) |
Feb 09, 2024 | 115.76 | 117.20 | 114.66 | 116.45 | 337,939 | +0.37(+0.32%) |
Feb 08, 2024 | 116.19 | 116.54 | 114.64 | 116.09 | 308,833 | -0.21(-0.18%) |
Feb 07, 2024 | 115.59 | 116.96 | 115.16 | 116.30 | 247,243 | +0.74(+0.64%) |
Feb 06, 2024 | 114.67 | 116.39 | 114.07 | 115.56 | 234,151 | +1.00(+0.87%) |
Feb 05, 2024 | 116.04 | 116.12 | 114.46 | 114.56 | 154,135 | -2.57(-2.19%) |
Feb 02, 2024 | 114.43 | 117.64 | 113.20 | 117.13 | 205,893 | +1.89(+1.64%) |