Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 128.07 | 135.86 | 128.07 | 134.97 | 169,919 | +7.78(+6.12%) |
May 10, 2024 | 118.65 | 127.27 | 116.59 | 127.19 | 197,128 | +10.50(+9.00%) |
May 09, 2024 | 115.00 | 117.55 | 115.00 | 116.69 | 59,980 | +2.19(+1.91%) |
May 08, 2024 | 112.73 | 115.38 | 112.30 | 114.50 | 45,833 | +0.77(+0.68%) |
May 07, 2024 | 113.34 | 115.58 | 112.99 | 113.73 | 50,441 | +1.26(+1.12%) |
May 06, 2024 | 111.53 | 112.79 | 110.32 | 112.47 | 80,217 | +1.27(+1.14%) |
May 03, 2024 | 113.56 | 115.79 | 110.68 | 111.20 | 97,897 | -0.43(-0.39%) |
May 02, 2024 | 111.31 | 112.00 | 109.00 | 111.63 | 65,281 | +1.76(+1.60%) |
May 01, 2024 | 107.58 | 112.00 | 107.07 | 109.87 | 154,942 | +2.29(+2.13%) |
Apr 30, 2024 | 107.20 | 108.94 | 106.99 | 107.58 | 106,784 | -1.38(-1.27%) |
Apr 29, 2024 | 108.89 | 109.98 | 108.19 | 108.96 | 75,426 | +0.66(+0.61%) |
Apr 26, 2024 | 108.39 | 110.75 | 108.14 | 108.30 | 68,151 | +0.47(+0.44%) |
Apr 25, 2024 | 107.39 | 108.41 | 106.39 | 107.83 | 66,966 | -0.94(-0.86%) |
Apr 24, 2024 | 106.01 | 109.70 | 106.01 | 108.77 | 82,595 | +2.73(+2.57%) |
Apr 23, 2024 | 104.71 | 107.79 | 104.71 | 106.04 | 72,722 | +0.61(+0.58%) |
Apr 22, 2024 | 106.61 | 107.47 | 104.46 | 105.43 | 94,787 | -1.24(-1.16%) |
Apr 19, 2024 | 104.87 | 107.71 | 104.51 | 106.67 | 60,842 | +1.70(+1.62%) |
Apr 18, 2024 | 105.56 | 106.38 | 104.24 | 104.97 | 80,948 | -1.10(-1.04%) |
Apr 17, 2024 | 107.64 | 107.82 | 105.88 | 106.07 | 81,520 | -0.86(-0.80%) |
Apr 16, 2024 | 107.03 | 107.48 | 105.26 | 106.93 | 89,899 | +0.46(+0.43%) |
Apr 15, 2024 | 109.01 | 109.60 | 106.47 | 106.47 | 69,189 | -1.81(-1.67%) |
Apr 12, 2024 | 111.00 | 112.48 | 108.25 | 108.28 | 73,012 | -4.33(-3.85%) |
Apr 11, 2024 | 112.64 | 112.98 | 111.32 | 112.61 | 52,680 | +0.29(+0.26%) |
Apr 10, 2024 | 115.09 | 115.09 | 111.10 | 112.32 | 93,140 | -5.95(-5.03%) |
Apr 09, 2024 | 112.93 | 118.27 | 112.04 | 118.27 | 83,956 | +6.32(+5.65%) |
Apr 08, 2024 | 108.32 | 112.03 | 108.32 | 111.95 | 107,096 | +5.26(+4.93%) |
Apr 05, 2024 | 109.01 | 109.01 | 106.09 | 106.69 | 77,356 | -2.99(-2.73%) |
Apr 04, 2024 | 110.50 | 111.83 | 108.65 | 109.68 | 85,247 | +1.03(+0.95%) |
Apr 03, 2024 | 110.00 | 111.24 | 108.33 | 108.65 | 91,888 | -2.00(-1.81%) |
Apr 02, 2024 | 114.16 | 114.16 | 110.21 | 110.65 | 61,857 | -4.49(-3.90%) |
Apr 01, 2024 | 116.26 | 117.02 | 114.30 | 115.14 | 106,901 | -0.71(-0.61%) |
Mar 28, 2024 | 115.71 | 117.66 | 115.47 | 115.85 | 56,299 | -0.07(-0.06%) |
Mar 27, 2024 | 112.33 | 116.37 | 112.33 | 115.92 | 61,568 | +4.75(+4.27%) |
Mar 26, 2024 | 113.60 | 113.83 | 111.17 | 111.17 | 60,217 | -2.12(-1.87%) |
Mar 25, 2024 | 114.95 | 115.51 | 111.66 | 113.29 | 73,166 | -0.78(-0.68%) |
Mar 22, 2024 | 113.91 | 114.27 | 111.38 | 114.07 | 60,065 | +0.02(+0.02%) |
Mar 21, 2024 | 111.72 | 115.05 | 111.61 | 114.05 | 83,067 | +2.63(+2.36%) |
Mar 20, 2024 | 108.00 | 111.90 | 107.14 | 111.42 | 74,295 | +2.89(+2.66%) |
Mar 19, 2024 | 108.99 | 110.23 | 108.23 | 108.53 | 75,762 | -0.58(-0.53%) |
Mar 18, 2024 | 111.24 | 111.24 | 108.94 | 109.11 | 65,721 | -1.78(-1.61%) |
Mar 15, 2024 | 108.51 | 111.15 | 108.32 | 110.89 | 226,666 | +1.49(+1.36%) |
Mar 14, 2024 | 112.99 | 114.38 | 108.52 | 109.40 | 78,386 | -4.26(-3.75%) |
Mar 13, 2024 | 115.98 | 116.80 | 112.00 | 113.66 | 86,285 | -2.23(-1.92%) |
Mar 12, 2024 | 117.51 | 117.51 | 114.73 | 115.89 | 65,597 | -1.63(-1.39%) |
Mar 11, 2024 | 115.68 | 118.96 | 115.68 | 117.52 | 73,892 | +0.50(+0.43%) |
Mar 08, 2024 | 120.09 | 120.85 | 115.85 | 117.02 | 78,609 | -2.05(-1.72%) |
Mar 07, 2024 | 114.26 | 119.07 | 114.26 | 119.07 | 73,553 | +5.30(+4.66%) |
Mar 06, 2024 | 114.08 | 116.35 | 113.40 | 113.77 | 80,129 | +0.53(+0.47%) |
Mar 05, 2024 | 111.27 | 115.18 | 108.69 | 113.24 | 151,596 | +1.97(+1.77%) |
Mar 04, 2024 | 117.67 | 117.67 | 107.87 | 111.27 | 234,359 | -6.84(-5.79%) |