Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 109.85 | 112.28 | 107.62 | 108.36 | 563,251 | -2.55(-2.30%) |
Apr 30, 2024 | 124.70 | 124.70 | 108.33 | 110.91 | 988,581 | -18.54(-14.32%) |
Apr 29, 2024 | 129.86 | 131.23 | 128.49 | 129.45 | 393,790 | +1.56(+1.22%) |
Apr 26, 2024 | 130.02 | 132.00 | 126.77 | 127.89 | 404,232 | -10.19(-7.38%) |
Apr 25, 2024 | 135.20 | 139.26 | 134.40 | 138.08 | 262,580 | +1.08(+0.79%) |
Apr 24, 2024 | 144.95 | 145.98 | 133.62 | 137.00 | 487,287 | -8.95(-6.13%) |
Apr 23, 2024 | 139.65 | 146.41 | 139.22 | 145.95 | 209,346 | +6.42(+4.60%) |
Apr 22, 2024 | 139.22 | 141.70 | 137.34 | 139.53 | 285,819 | +1.50(+1.09%) |
Apr 19, 2024 | 136.36 | 140.03 | 136.36 | 138.03 | 302,200 | +1.79(+1.31%) |
Apr 18, 2024 | 141.42 | 142.15 | 135.73 | 136.24 | 350,401 | -3.76(-2.69%) |
Apr 17, 2024 | 146.00 | 146.97 | 136.43 | 140.00 | 482,865 | -9.25(-6.20%) |
Apr 16, 2024 | 148.29 | 150.29 | 147.74 | 149.25 | 242,647 | -0.70(-0.47%) |
Apr 15, 2024 | 148.83 | 151.54 | 148.09 | 149.95 | 353,146 | +0.76(+0.51%) |
Apr 12, 2024 | 150.01 | 151.34 | 147.30 | 149.19 | 374,830 | -2.56(-1.69%) |
Apr 11, 2024 | 149.06 | 152.35 | 147.91 | 151.75 | 387,755 | +3.50(+2.36%) |
Apr 10, 2024 | 146.73 | 149.29 | 145.44 | 148.25 | 467,777 | -3.05(-2.02%) |
Apr 09, 2024 | 150.31 | 151.51 | 146.98 | 151.30 | 446,077 | +0.17(+0.11%) |
Apr 08, 2024 | 149.79 | 153.60 | 149.33 | 151.13 | 354,395 | +1.26(+0.84%) |
Apr 05, 2024 | 144.62 | 149.99 | 143.80 | 149.87 | 247,869 | +6.13(+4.26%) |
Apr 04, 2024 | 145.71 | 147.41 | 142.69 | 143.74 | 333,901 | -1.44(-0.99%) |
Apr 03, 2024 | 139.90 | 146.64 | 139.90 | 145.18 | 338,825 | +5.09(+3.63%) |
Apr 02, 2024 | 139.44 | 140.51 | 136.69 | 140.09 | 356,896 | -1.99(-1.40%) |
Apr 01, 2024 | 142.58 | 143.10 | 139.58 | 142.08 | 415,667 | -0.42(-0.29%) |
Mar 28, 2024 | 137.99 | 143.22 | 136.92 | 142.50 | 508,316 | +5.33(+3.89%) |
Mar 27, 2024 | 136.97 | 137.76 | 135.16 | 137.17 | 261,651 | +0.98(+0.72%) |
Mar 26, 2024 | 136.83 | 138.87 | 135.12 | 136.19 | 157,992 | +0.34(+0.25%) |
Mar 25, 2024 | 137.52 | 138.98 | 134.43 | 135.85 | 203,150 | -1.19(-0.87%) |
Mar 22, 2024 | 139.05 | 139.21 | 134.66 | 137.04 | 236,326 | -1.12(-0.81%) |
Mar 21, 2024 | 133.60 | 139.41 | 133.00 | 138.16 | 430,810 | +6.34(+4.81%) |
Mar 20, 2024 | 125.81 | 133.77 | 125.81 | 131.82 | 748,220 | +5.21(+4.11%) |
Mar 19, 2024 | 125.30 | 128.12 | 124.78 | 126.61 | 205,279 | +1.38(+1.10%) |
Mar 18, 2024 | 129.27 | 129.41 | 125.01 | 125.23 | 236,436 | -3.32(-2.58%) |
Mar 15, 2024 | 128.68 | 132.11 | 126.53 | 128.55 | 537,909 | -0.64(-0.50%) |
Mar 14, 2024 | 133.47 | 133.88 | 127.28 | 129.19 | 409,164 | -4.84(-3.61%) |
Mar 13, 2024 | 134.00 | 135.66 | 131.99 | 134.03 | 368,753 | -0.52(-0.39%) |
Mar 12, 2024 | 135.16 | 137.79 | 133.86 | 134.55 | 316,213 | -1.42(-1.04%) |
Mar 11, 2024 | 137.00 | 137.00 | 132.65 | 135.97 | 372,154 | -0.75(-0.55%) |
Mar 08, 2024 | 147.85 | 149.89 | 136.49 | 136.72 | 387,470 | -9.51(-6.50%) |
Mar 07, 2024 | 141.50 | 148.74 | 140.81 | 146.23 | 604,129 | +8.24(+5.97%) |
Mar 06, 2024 | 141.08 | 142.78 | 137.73 | 137.99 | 247,276 | -2.64(-1.88%) |
Mar 05, 2024 | 141.70 | 142.77 | 139.70 | 140.63 | 207,829 | -2.51(-1.75%) |
Mar 04, 2024 | 142.79 | 143.71 | 141.00 | 143.14 | 212,857 | +0.99(+0.70%) |