Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 134.55 | 136.00 | 128.77 | 132.54 | 144,512 | -2.58(-1.91%) |
Apr 30, 2024 | 134.83 | 139.46 | 134.83 | 135.12 | 211,268 | +0.14(+0.10%) |
Apr 29, 2024 | 132.00 | 137.56 | 131.38 | 134.98 | 141,770 | +3.87(+2.95%) |
Apr 26, 2024 | 128.21 | 133.34 | 128.21 | 131.11 | 126,885 | +3.56(+2.79%) |
Apr 25, 2024 | 125.96 | 127.56 | 121.68 | 127.55 | 106,631 | -1.16(-0.90%) |
Apr 24, 2024 | 128.54 | 130.94 | 126.48 | 128.71 | 185,594 | +1.06(+0.83%) |
Apr 23, 2024 | 118.97 | 128.32 | 118.92 | 127.65 | 167,893 | +9.97(+8.47%) |
Apr 22, 2024 | 116.14 | 118.41 | 115.12 | 117.68 | 62,830 | +2.17(+1.88%) |
Apr 19, 2024 | 115.28 | 117.41 | 112.73 | 115.51 | 123,610 | -0.36(-0.31%) |
Apr 18, 2024 | 118.00 | 118.84 | 115.15 | 115.87 | 66,346 | -0.84(-0.72%) |
Apr 17, 2024 | 121.67 | 121.67 | 114.69 | 116.71 | 94,467 | -3.96(-3.28%) |
Apr 16, 2024 | 119.00 | 121.20 | 114.82 | 120.67 | 159,356 | +0.92(+0.77%) |
Apr 15, 2024 | 123.87 | 126.06 | 119.64 | 119.75 | 88,244 | -3.70(-3.00%) |
Apr 12, 2024 | 124.44 | 126.12 | 122.62 | 123.45 | 98,925 | -1.94(-1.55%) |
Apr 11, 2024 | 123.21 | 126.26 | 121.34 | 125.39 | 92,801 | +1.67(+1.35%) |
Apr 10, 2024 | 123.69 | 127.80 | 121.00 | 123.72 | 137,281 | -1.81(-1.44%) |
Apr 09, 2024 | 134.69 | 136.34 | 123.73 | 125.53 | 212,220 | -8.44(-6.30%) |
Apr 08, 2024 | 136.43 | 138.56 | 132.57 | 133.97 | 181,577 | +0.34(+0.25%) |
Apr 05, 2024 | 126.11 | 135.48 | 126.11 | 133.63 | 239,281 | +7.68(+6.10%) |
Apr 04, 2024 | 128.74 | 132.62 | 125.74 | 125.95 | 214,266 | -0.53(-0.42%) |
Apr 03, 2024 | 125.33 | 129.72 | 125.22 | 126.48 | 181,506 | +1.18(+0.94%) |
Apr 02, 2024 | 121.77 | 125.77 | 119.53 | 125.30 | 181,112 | +2.88(+2.35%) |
Apr 01, 2024 | 123.65 | 127.56 | 120.94 | 122.42 | 156,817 | +0.78(+0.64%) |
Mar 28, 2024 | 116.61 | 122.83 | 115.76 | 121.64 | 266,490 | +5.52(+4.75%) |
Mar 27, 2024 | 117.97 | 117.98 | 114.84 | 116.12 | 100,856 | -0.79(-0.68%) |
Mar 26, 2024 | 113.50 | 117.21 | 113.50 | 116.91 | 80,921 | +3.89(+3.44%) |
Mar 25, 2024 | 114.34 | 116.19 | 112.92 | 113.02 | 74,935 | -0.81(-0.71%) |
Mar 22, 2024 | 115.45 | 115.45 | 113.41 | 113.83 | 45,018 | -1.11(-0.97%) |
Mar 21, 2024 | 111.85 | 115.64 | 110.17 | 114.94 | 119,430 | +4.47(+4.05%) |
Mar 20, 2024 | 106.34 | 110.65 | 106.34 | 110.47 | 96,818 | +3.52(+3.29%) |
Mar 19, 2024 | 102.16 | 107.89 | 101.35 | 106.95 | 69,859 | +3.87(+3.75%) |
Mar 18, 2024 | 103.14 | 104.34 | 101.31 | 103.08 | 91,434 | +0.87(+0.85%) |
Mar 15, 2024 | 101.54 | 104.16 | 100.83 | 102.21 | 207,560 | +0.44(+0.43%) |
Mar 14, 2024 | 101.55 | 102.97 | 100.60 | 101.77 | 95,526 | +0.22(+0.22%) |
Mar 13, 2024 | 104.97 | 106.00 | 101.53 | 101.55 | 104,758 | -3.81(-3.62%) |
Mar 12, 2024 | 103.54 | 105.80 | 101.21 | 105.36 | 135,628 | +2.57(+2.50%) |
Mar 11, 2024 | 112.70 | 112.93 | 102.35 | 102.79 | 241,735 | -10.76(-9.48%) |
Mar 08, 2024 | 115.77 | 117.75 | 113.12 | 113.55 | 96,858 | -1.59(-1.38%) |
Mar 07, 2024 | 113.64 | 116.70 | 113.27 | 115.14 | 120,981 | +2.14(+1.89%) |
Mar 06, 2024 | 112.27 | 114.17 | 110.37 | 113.00 | 122,069 | +0.82(+0.73%) |
Mar 05, 2024 | 113.24 | 115.83 | 112.03 | 112.18 | 124,347 | -1.35(-1.19%) |
Mar 04, 2024 | 114.25 | 115.18 | 112.05 | 113.53 | 115,353 | +0.35(+0.31%) |