Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 145.72 | 149.21 | 145.56 | 148.91 | 111,954 | +2.54(+1.74%) |
May 17, 2024 | 142.21 | 147.10 | 141.00 | 146.37 | 102,543 | +4.92(+3.48%) |
May 16, 2024 | 139.93 | 141.48 | 138.16 | 141.45 | 85,829 | +1.92(+1.38%) |
May 15, 2024 | 137.42 | 139.59 | 134.15 | 139.53 | 95,909 | +2.86(+2.09%) |
May 14, 2024 | 137.84 | 140.02 | 135.38 | 136.67 | 172,952 | +2.27(+1.69%) |
May 13, 2024 | 127.53 | 135.29 | 127.53 | 134.40 | 170,639 | +7.75(+6.12%) |
May 10, 2024 | 118.15 | 126.73 | 116.09 | 126.65 | 197,964 | +10.46(+9.00%) |
May 09, 2024 | 114.51 | 117.05 | 114.51 | 116.20 | 60,234 | +2.18(+1.91%) |
May 08, 2024 | 112.25 | 114.89 | 111.83 | 114.02 | 46,027 | +0.77(+0.68%) |
May 07, 2024 | 112.86 | 115.09 | 112.51 | 113.25 | 50,654 | +1.25(+1.12%) |
May 06, 2024 | 111.06 | 112.31 | 109.85 | 112.00 | 80,557 | +1.27(+1.14%) |
May 03, 2024 | 113.08 | 115.30 | 110.21 | 110.73 | 98,312 | -0.43(-0.39%) |
May 02, 2024 | 110.84 | 111.53 | 108.54 | 111.16 | 65,557 | +1.75(+1.60%) |
May 01, 2024 | 107.13 | 111.53 | 106.62 | 109.41 | 155,599 | +2.28(+2.13%) |
Apr 30, 2024 | 106.75 | 108.48 | 106.54 | 107.13 | 107,236 | -1.37(-1.27%) |
Apr 29, 2024 | 108.43 | 109.52 | 107.73 | 108.50 | 75,745 | +0.66(+0.61%) |
Apr 26, 2024 | 107.93 | 110.28 | 107.68 | 107.84 | 68,440 | +0.47(+0.44%) |
Apr 25, 2024 | 106.94 | 107.95 | 105.94 | 107.38 | 67,250 | -0.94(-0.86%) |
Apr 24, 2024 | 105.56 | 109.24 | 105.56 | 108.31 | 82,945 | +2.72(+2.58%) |
Apr 23, 2024 | 104.27 | 107.33 | 104.27 | 105.59 | 73,030 | +0.61(+0.58%) |
Apr 22, 2024 | 106.16 | 107.02 | 104.02 | 104.98 | 95,189 | -1.23(-1.16%) |
Apr 19, 2024 | 104.43 | 107.25 | 104.07 | 106.22 | 61,100 | +1.69(+1.62%) |
Apr 18, 2024 | 105.11 | 105.93 | 103.80 | 104.53 | 81,291 | -1.09(-1.04%) |
Apr 17, 2024 | 107.19 | 107.36 | 105.43 | 105.62 | 81,865 | -0.86(-0.80%) |
Apr 16, 2024 | 106.58 | 107.03 | 104.81 | 106.48 | 90,280 | +0.46(+0.43%) |
Apr 15, 2024 | 108.55 | 109.14 | 106.02 | 106.02 | 69,482 | -1.80(-1.67%) |
Apr 12, 2024 | 110.53 | 112.00 | 107.79 | 107.82 | 73,321 | -4.31(-3.84%) |
Apr 11, 2024 | 112.16 | 112.50 | 110.85 | 112.13 | 52,903 | +0.29(+0.26%) |
Apr 10, 2024 | 114.60 | 114.60 | 110.63 | 111.85 | 93,535 | -5.92(-5.03%) |
Apr 09, 2024 | 112.45 | 117.77 | 111.57 | 117.77 | 84,312 | +6.29(+5.65%) |
Apr 08, 2024 | 107.86 | 111.56 | 107.86 | 111.48 | 107,550 | +5.24(+4.93%) |
Apr 05, 2024 | 108.55 | 108.55 | 105.64 | 106.24 | 77,684 | -2.98(-2.73%) |
Apr 04, 2024 | 110.03 | 111.36 | 108.19 | 109.22 | 85,608 | +1.03(+0.95%) |
Apr 03, 2024 | 109.53 | 110.77 | 107.87 | 108.19 | 92,277 | -1.99(-1.81%) |
Apr 02, 2024 | 113.68 | 113.68 | 109.74 | 110.18 | 62,119 | -4.47(-3.90%) |
Apr 01, 2024 | 115.77 | 116.52 | 113.82 | 114.65 | 107,354 | -0.71(-0.61%) |
Mar 28, 2024 | 115.22 | 117.16 | 114.98 | 115.36 | 56,537 | -0.07(-0.06%) |
Mar 27, 2024 | 111.86 | 115.88 | 111.86 | 115.43 | 61,829 | +4.73(+4.27%) |
Mar 26, 2024 | 113.12 | 113.35 | 110.70 | 110.70 | 60,472 | -2.11(-1.87%) |
Mar 25, 2024 | 114.46 | 115.02 | 111.19 | 112.81 | 73,476 | -0.78(-0.68%) |
Mar 22, 2024 | 113.43 | 113.79 | 110.91 | 113.59 | 60,319 | +0.02(+0.02%) |
Mar 21, 2024 | 111.25 | 114.56 | 111.14 | 113.57 | 83,419 | +2.62(+2.36%) |
Mar 20, 2024 | 107.54 | 111.43 | 106.69 | 110.95 | 74,610 | +2.88(+2.66%) |
Mar 19, 2024 | 108.53 | 109.76 | 107.77 | 108.07 | 76,083 | -0.58(-0.53%) |
Mar 18, 2024 | 110.77 | 110.77 | 108.47 | 108.65 | 65,999 | -1.77(-1.61%) |
Mar 15, 2024 | 108.05 | 110.68 | 107.86 | 110.42 | 227,627 | +1.48(+1.36%) |
Mar 14, 2024 | 112.51 | 113.90 | 108.06 | 108.94 | 78,718 | -4.24(-3.75%) |
Mar 13, 2024 | 115.49 | 116.31 | 111.53 | 113.18 | 86,651 | -2.22(-1.92%) |
Mar 12, 2024 | 117.01 | 117.01 | 114.25 | 115.40 | 65,875 | -1.62(-1.39%) |
Mar 11, 2024 | 115.19 | 118.46 | 115.19 | 117.02 | 74,205 | +0.50(+0.43%) |
Mar 08, 2024 | 119.58 | 120.34 | 115.36 | 116.53 | 78,942 | -2.04(-1.72%) |
Mar 07, 2024 | 113.78 | 118.57 | 113.78 | 118.57 | 73,865 | +5.28(+4.66%) |
Mar 06, 2024 | 113.60 | 115.86 | 112.92 | 113.29 | 80,468 | +0.53(+0.47%) |
Mar 05, 2024 | 110.80 | 114.69 | 108.23 | 112.76 | 152,239 | +1.96(+1.77%) |
Mar 04, 2024 | 117.17 | 117.17 | 107.41 | 110.80 | 235,353 | -6.81(-5.79%) |