Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 107.11 | 107.29 | 104.44 | 104.79 | 3,899,041 | -1.67(-1.57%) |
May 02, 2024 | 106.40 | 106.76 | 104.58 | 106.46 | 3,094,818 | +0.12(+0.11%) |
May 01, 2024 | 106.11 | 107.97 | 105.45 | 106.34 | 4,020,928 | +0.23(+0.22%) |
Apr 30, 2024 | 108.00 | 108.64 | 104.23 | 106.11 | 7,377,143 | -7.53(-6.63%) |
Apr 29, 2024 | 112.76 | 114.17 | 112.33 | 113.64 | 3,813,689 | +1.68(+1.50%) |
Apr 26, 2024 | 111.94 | 112.83 | 111.22 | 111.96 | 2,802,541 | -0.66(-0.59%) |
Apr 25, 2024 | 111.46 | 113.65 | 111.27 | 112.62 | 3,322,832 | -1.12(-0.98%) |
Apr 24, 2024 | 112.98 | 114.83 | 112.98 | 113.74 | 2,864,555 | +0.42(+0.37%) |
Apr 23, 2024 | 113.03 | 113.66 | 112.44 | 113.32 | 2,403,720 | +0.74(+0.66%) |
Apr 22, 2024 | 112.06 | 113.69 | 111.82 | 112.58 | 2,021,362 | +1.39(+1.25%) |
Apr 19, 2024 | 114.05 | 114.34 | 110.35 | 111.19 | 4,538,653 | -2.57(-2.26%) |
Apr 18, 2024 | 116.41 | 116.87 | 113.71 | 113.76 | 2,343,509 | -2.17(-1.87%) |
Apr 17, 2024 | 118.18 | 118.47 | 115.32 | 115.93 | 2,458,323 | -1.61(-1.37%) |
Apr 16, 2024 | 118.02 | 118.34 | 117.00 | 117.54 | 1,736,253 | -0.48(-0.41%) |
Apr 15, 2024 | 120.50 | 121.75 | 117.65 | 118.02 | 1,958,967 | -0.14(-0.12%) |
Apr 12, 2024 | 118.00 | 118.90 | 117.69 | 118.16 | 1,976,024 | -0.72(-0.61%) |
Apr 11, 2024 | 118.17 | 119.70 | 117.70 | 118.88 | 1,437,480 | +0.19(+0.16%) |
Apr 10, 2024 | 117.18 | 119.39 | 116.55 | 118.69 | 2,412,781 | -0.49(-0.41%) |
Apr 09, 2024 | 122.64 | 122.89 | 117.81 | 119.18 | 2,460,969 | -3.33(-2.72%) |
Apr 08, 2024 | 122.10 | 123.20 | 121.96 | 122.51 | 1,838,358 | +0.30(+0.25%) |
Apr 05, 2024 | 121.01 | 122.75 | 120.54 | 122.21 | 1,391,733 | +1.68(+1.39%) |
Apr 04, 2024 | 121.69 | 122.38 | 120.24 | 120.53 | 1,896,119 | +0.11(+0.09%) |
Apr 03, 2024 | 119.50 | 121.34 | 117.48 | 120.42 | 3,740,345 | -1.18(-0.97%) |
Apr 02, 2024 | 122.43 | 122.74 | 120.66 | 121.60 | 2,341,057 | -1.50(-1.22%) |
Apr 01, 2024 | 124.07 | 124.39 | 123.07 | 123.10 | 1,350,887 | -0.79(-0.64%) |
Mar 28, 2024 | 125.00 | 124.02 | 123.98 | 123.89 | 2,280,848 | -0.57(-0.46%) |
Mar 27, 2024 | 123.97 | 124.67 | 123.21 | 124.46 | 1,363,835 | +1.45(+1.18%) |
Mar 26, 2024 | 123.04 | 123.86 | 122.39 | 123.01 | 1,740,491 | -0.38(-0.31%) |
Mar 25, 2024 | 123.88 | 124.22 | 123.07 | 123.39 | 1,321,173 | -0.36(-0.29%) |
Mar 22, 2024 | 124.61 | 124.89 | 123.69 | 123.75 | 2,397,301 | -0.67(-0.54%) |
Mar 21, 2024 | 122.00 | 124.57 | 121.64 | 124.42 | 2,014,212 | +2.97(+2.45%) |
Mar 20, 2024 | 121.43 | 121.88 | 120.19 | 121.45 | 2,535,089 | +0.45(+0.37%) |
Mar 19, 2024 | 120.46 | 121.23 | 120.19 | 121.00 | 1,949,646 | +0.66(+0.55%) |
Mar 18, 2024 | 118.99 | 120.43 | 118.67 | 120.34 | 3,021,424 | +2.01(+1.70%) |
Mar 15, 2024 | 116.54 | 118.95 | 116.24 | 118.33 | 7,281,403 | +3.12(+2.71%) |
Mar 14, 2024 | 116.75 | 116.75 | 113.83 | 115.21 | 2,864,627 | -0.76(-0.66%) |
Mar 13, 2024 | 115.21 | 116.06 | 114.68 | 115.97 | 2,036,015 | +1.19(+1.04%) |
Mar 12, 2024 | 114.16 | 115.25 | 113.37 | 114.78 | 1,764,633 | +0.75(+0.66%) |
Mar 11, 2024 | 114.85 | 115.23 | 112.32 | 114.03 | 1,972,470 | -0.62(-0.54%) |
Mar 08, 2024 | 114.44 | 116.06 | 114.25 | 114.65 | 2,038,562 | +0.32(+0.28%) |
Mar 07, 2024 | 116.08 | 116.88 | 114.24 | 114.33 | 2,759,172 | -1.14(-0.99%) |
Mar 06, 2024 | 114.45 | 116.15 | 114.30 | 115.47 | 2,289,987 | +1.39(+1.22%) |
Mar 05, 2024 | 112.51 | 115.78 | 112.35 | 114.08 | 2,556,401 | +1.79(+1.59%) |
Mar 04, 2024 | 113.48 | 114.22 | 112.28 | 112.29 | 1,742,346 | -0.90(-0.80%) |