Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 107.81 | 111.59 | 105.66 | 105.76 | 103,291 | -0.20(-0.19%) |
May 02, 2024 | 102.61 | 106.99 | 99.77 | 105.96 | 167,703 | +2.18(+2.10%) |
May 01, 2024 | 114.41 | 114.59 | 102.80 | 103.78 | 221,583 | -11.58(-10.04%) |
Apr 30, 2024 | 118.99 | 126.00 | 114.10 | 115.36 | 247,059 | -19.40(-14.40%) |
Apr 29, 2024 | 136.05 | 139.97 | 133.14 | 134.76 | 87,403 | -3.21(-2.33%) |
Apr 26, 2024 | 138.31 | 139.00 | 133.83 | 137.97 | 69,761 | -0.23(-0.17%) |
Apr 25, 2024 | 134.99 | 139.75 | 133.00 | 138.20 | 72,687 | +1.78(+1.30%) |
Apr 24, 2024 | 134.11 | 140.90 | 133.00 | 136.42 | 98,603 | +3.15(+2.36%) |
Apr 23, 2024 | 122.56 | 133.61 | 122.52 | 133.27 | 157,631 | +10.05(+8.16%) |
Apr 22, 2024 | 130.99 | 132.66 | 122.15 | 123.22 | 190,337 | -8.59(-6.52%) |
Apr 19, 2024 | 134.77 | 137.79 | 130.80 | 131.81 | 118,105 | -4.81(-3.52%) |
Apr 18, 2024 | 141.07 | 143.02 | 133.46 | 136.62 | 201,702 | -5.58(-3.92%) |
Apr 17, 2024 | 155.90 | 156.75 | 141.50 | 142.20 | 163,828 | -13.58(-8.72%) |
Apr 16, 2024 | 156.06 | 156.92 | 153.34 | 155.78 | 55,940 | -0.28(-0.18%) |
Apr 15, 2024 | 156.00 | 160.51 | 155.37 | 156.06 | 104,378 | +0.06(+0.04%) |
Apr 12, 2024 | 155.60 | 156.62 | 153.23 | 156.00 | 50,231 | -0.04(-0.03%) |
Apr 11, 2024 | 157.00 | 159.39 | 156.04 | 156.04 | 58,512 | -1.22(-0.78%) |
Apr 10, 2024 | 155.52 | 157.74 | 153.46 | 157.26 | 74,418 | -0.09(-0.06%) |
Apr 09, 2024 | 155.90 | 157.88 | 153.01 | 157.35 | 84,588 | +1.40(+0.90%) |
Apr 08, 2024 | 153.09 | 156.25 | 152.26 | 155.95 | 76,416 | +4.46(+2.94%) |
Apr 05, 2024 | 145.33 | 152.13 | 144.56 | 151.49 | 77,992 | +5.17(+3.53%) |
Apr 04, 2024 | 150.59 | 151.01 | 145.13 | 146.32 | 65,830 | -3.97(-2.64%) |
Apr 03, 2024 | 146.86 | 153.18 | 143.56 | 150.29 | 97,082 | +3.16(+2.15%) |
Apr 02, 2024 | 145.55 | 148.57 | 141.58 | 147.13 | 88,970 | +0.67(+0.46%) |
Apr 01, 2024 | 146.79 | 147.63 | 140.22 | 146.46 | 123,291 | +1.46(+1.01%) |
Mar 28, 2024 | 145.00 | 0 | +18.51(+14.63%) | |||
Mar 27, 2024 | 124.15 | 126.65 | 121.60 | 126.49 | 73,476 | +1.03(+0.82%) |
Mar 26, 2024 | 125.11 | 126.77 | 123.49 | 125.46 | 52,831 | +1.33(+1.07%) |
Mar 25, 2024 | 124.99 | 127.00 | 124.13 | 124.13 | 74,370 | -0.75(-0.60%) |
Mar 22, 2024 | 120.07 | 125.08 | 118.75 | 124.88 | 68,851 | +5.11(+4.27%) |
Mar 21, 2024 | 120.57 | 120.57 | 117.62 | 119.77 | 52,278 | +2.45(+2.09%) |
Mar 20, 2024 | 119.10 | 120.75 | 117.13 | 117.32 | 60,570 | -1.54(-1.30%) |
Mar 19, 2024 | 115.13 | 119.10 | 115.13 | 118.86 | 60,882 | +2.74(+2.36%) |
Mar 18, 2024 | 113.38 | 116.12 | 113.38 | 116.12 | 92,750 | +2.48(+2.18%) |
Mar 15, 2024 | 115.30 | 117.18 | 112.97 | 113.64 | 46,199 | -1.66(-1.44%) |
Mar 14, 2024 | 113.99 | 115.69 | 113.67 | 115.30 | 35,668 | +1.20(+1.05%) |
Mar 13, 2024 | 114.21 | 115.97 | 113.98 | 114.10 | 33,449 | -0.85(-0.74%) |
Mar 12, 2024 | 112.78 | 115.00 | 111.78 | 114.95 | 35,783 | +1.79(+1.58%) |
Mar 11, 2024 | 115.00 | 115.00 | 111.14 | 113.16 | 68,492 | -2.34(-2.03%) |
Mar 08, 2024 | 114.04 | 117.70 | 114.04 | 115.50 | 65,364 | -0.24(-0.21%) |
Mar 07, 2024 | 115.25 | 116.71 | 113.13 | 115.74 | 64,538 | -0.06(-0.05%) |
Mar 06, 2024 | 116.13 | 118.49 | 114.49 | 115.80 | 70,139 | -0.58(-0.50%) |
Mar 05, 2024 | 117.98 | 119.35 | 112.59 | 116.38 | 118,969 | -1.64(-1.39%) |
Mar 04, 2024 | 118.61 | 119.26 | 115.00 | 118.02 | 78,812 | -0.93(-0.78%) |