Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 113.63 | 120.34 | 112.69 | 114.33 | 699,814 | -3.95(-3.34%) |
Apr 29, 2024 | 116.38 | 119.11 | 116.38 | 118.28 | 605,949 | +1.86(+1.60%) |
Apr 26, 2024 | 115.64 | 117.07 | 115.64 | 116.42 | 204,329 | +1.21(+1.05%) |
Apr 25, 2024 | 114.05 | 115.78 | 113.12 | 115.21 | 182,018 | -0.20(-0.17%) |
Apr 24, 2024 | 116.08 | 117.19 | 114.59 | 115.41 | 283,403 | -0.54(-0.46%) |
Apr 23, 2024 | 114.63 | 116.24 | 114.63 | 115.94 | 271,314 | +1.79(+1.57%) |
Apr 22, 2024 | 114.38 | 114.91 | 112.86 | 114.15 | 293,597 | +0.72(+0.63%) |
Apr 19, 2024 | 113.53 | 114.87 | 112.98 | 113.44 | 224,353 | +0.13(+0.11%) |
Apr 18, 2024 | 114.85 | 115.29 | 112.93 | 113.31 | 201,807 | -0.84(-0.73%) |
Apr 17, 2024 | 115.94 | 115.94 | 113.22 | 114.14 | 259,742 | -0.95(-0.83%) |
Apr 16, 2024 | 115.62 | 115.62 | 114.37 | 115.10 | 223,180 | -0.85(-0.73%) |
Apr 15, 2024 | 117.82 | 118.21 | 115.41 | 115.94 | 227,857 | -0.69(-0.59%) |
Apr 12, 2024 | 117.44 | 118.28 | 116.27 | 116.63 | 305,172 | -1.42(-1.21%) |
Apr 11, 2024 | 118.75 | 118.75 | 117.70 | 118.06 | 276,071 | -0.12(-0.10%) |
Apr 10, 2024 | 117.33 | 119.36 | 117.08 | 118.17 | 502,838 | -1.23(-1.03%) |
Apr 09, 2024 | 120.62 | 121.05 | 118.22 | 119.41 | 297,845 | -1.35(-1.12%) |
Apr 08, 2024 | 121.50 | 121.54 | 120.58 | 120.76 | 500,281 | -0.31(-0.25%) |
Apr 05, 2024 | 119.59 | 121.20 | 119.59 | 121.07 | 600,778 | +1.24(+1.04%) |
Apr 04, 2024 | 122.99 | 123.41 | 119.57 | 119.83 | 341,491 | -2.14(-1.75%) |
Apr 03, 2024 | 119.82 | 122.14 | 119.82 | 121.97 | 1,097,051 | +2.15(+1.79%) |
Apr 02, 2024 | 121.60 | 121.60 | 119.40 | 119.82 | 441,671 | -2.84(-2.31%) |
Apr 01, 2024 | 124.18 | 124.18 | 122.46 | 122.65 | 352,788 | -0.97(-0.79%) |
Mar 28, 2024 | 123.95 | 124.56 | 123.51 | 123.63 | 357,025 | -0.25(-0.20%) |
Mar 27, 2024 | 123.31 | 124.08 | 123.31 | 123.88 | 285,127 | +1.07(+0.88%) |
Mar 26, 2024 | 122.68 | 123.37 | 122.47 | 122.80 | 303,941 | -0.02(-0.02%) |
Mar 25, 2024 | 123.96 | 124.26 | 122.65 | 122.82 | 347,484 | -1.16(-0.93%) |
Mar 22, 2024 | 124.45 | 124.96 | 123.22 | 123.98 | 283,836 | -0.18(-0.14%) |
Mar 21, 2024 | 123.28 | 124.85 | 122.73 | 124.16 | 840,452 | +1.95(+1.60%) |
Mar 20, 2024 | 123.22 | 124.06 | 121.84 | 122.20 | 587,300 | -0.97(-0.78%) |
Mar 19, 2024 | 121.51 | 123.57 | 121.24 | 123.17 | 330,145 | +1.84(+1.52%) |
Mar 18, 2024 | 122.23 | 123.11 | 121.19 | 121.33 | 307,203 | -0.47(-0.38%) |
Mar 15, 2024 | 120.36 | 121.95 | 120.36 | 121.80 | 719,276 | +0.84(+0.69%) |
Mar 14, 2024 | 120.40 | 121.50 | 119.66 | 120.96 | 404,955 | -0.12(-0.10%) |
Mar 13, 2024 | 121.18 | 122.47 | 120.86 | 121.08 | 369,591 | -0.06(-0.05%) |
Mar 12, 2024 | 120.09 | 121.52 | 120.01 | 121.14 | 263,057 | +1.05(+0.87%) |
Mar 11, 2024 | 120.73 | 120.73 | 119.14 | 120.09 | 348,768 | -1.43(-1.18%) |
Mar 08, 2024 | 122.54 | 122.63 | 120.74 | 121.53 | 226,200 | -0.28(-0.23%) |
Mar 07, 2024 | 121.88 | 122.55 | 121.25 | 121.81 | 227,535 | +0.81(+0.67%) |
Mar 06, 2024 | 120.48 | 121.69 | 120.16 | 121.00 | 202,139 | +1.38(+1.16%) |
Mar 05, 2024 | 120.36 | 120.95 | 119.16 | 119.62 | 230,196 | -1.36(-1.13%) |
Mar 04, 2024 | 120.51 | 122.10 | 120.51 | 120.98 | 340,962 | +0.62(+0.51%) |
Mar 01, 2024 | 119.84 | 120.81 | 119.04 | 120.36 | 445,635 | +0.33(+0.27%) |
Feb 29, 2024 | 121.17 | 122.19 | 119.95 | 120.03 | 852,022 | -1.14(-0.94%) |
Feb 28, 2024 | 121.70 | 123.13 | 121.06 | 121.17 | 338,860 | -1.17(-0.96%) |
Feb 27, 2024 | 122.19 | 122.94 | 121.47 | 122.34 | 365,905 | +0.77(+0.64%) |
Feb 26, 2024 | 121.31 | 122.01 | 120.75 | 121.57 | 321,514 | +0.06(+0.05%) |
Feb 23, 2024 | 120.36 | 121.97 | 120.17 | 121.51 | 360,826 | +1.71(+1.43%) |
Feb 22, 2024 | 118.27 | 120.12 | 117.75 | 119.80 | 476,165 | +1.58(+1.33%) |
Feb 21, 2024 | 117.35 | 119.10 | 116.60 | 118.22 | 690,279 | +1.60(+1.37%) |
Feb 20, 2024 | 112.61 | 116.62 | 109.53 | 116.62 | 1,256,010 | +12.27(+11.76%) |
Feb 16, 2024 | 104.05 | 106.02 | 104.03 | 104.35 | 713,762 | -0.83(-0.79%) |
Feb 15, 2024 | 104.71 | 105.32 | 103.79 | 105.19 | 301,744 | +0.85(+0.82%) |
Feb 14, 2024 | 104.19 | 104.76 | 103.53 | 104.33 | 320,888 | +1.27(+1.23%) |
Feb 13, 2024 | 102.03 | 103.77 | 101.02 | 103.06 | 395,415 | -1.71(-1.63%) |
Feb 12, 2024 | 104.11 | 105.70 | 103.83 | 104.77 | 336,050 | +0.66(+0.63%) |
Feb 09, 2024 | 103.70 | 104.65 | 103.08 | 104.11 | 305,333 | +0.24(+0.23%) |
Feb 08, 2024 | 103.33 | 104.26 | 102.63 | 103.88 | 509,119 | +1.65(+1.61%) |
Feb 07, 2024 | 101.15 | 102.73 | 101.12 | 102.23 | 251,636 | +2.16(+2.15%) |
Feb 06, 2024 | 99.63 | 100.39 | 99.63 | 100.07 | 172,649 | +0.11(+0.11%) |
Feb 05, 2024 | 100.55 | 100.71 | 98.93 | 99.96 | 245,016 | -1.59(-1.56%) |
Feb 02, 2024 | 100.42 | 102.71 | 99.84 | 101.55 | 265,623 | +0.02(+0.02%) |