Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 116.45 | 117.62 | 115.84 | 117.62 | 46,764 | +3.36(+2.94%) |
May 02, 2024 | 113.18 | 114.51 | 112.65 | 114.26 | 121,066 | +5.01(+4.59%) |
May 01, 2024 | 110.04 | 111.34 | 108.09 | 109.25 | 33,954 | -1.12(-1.01%) |
Apr 30, 2024 | 114.50 | 114.50 | 110.09 | 110.37 | 94,463 | -2.02(-1.80%) |
Apr 29, 2024 | 111.85 | 112.52 | 111.14 | 112.39 | 60,887 | +0.99(+0.89%) |
Apr 26, 2024 | 109.14 | 111.40 | 108.39 | 111.40 | 167,320 | +1.74(+1.59%) |
Apr 25, 2024 | 107.32 | 110.53 | 104.70 | 109.66 | 279,621 | -1.34(-1.21%) |
Apr 24, 2024 | 111.99 | 112.44 | 110.24 | 111.00 | 200,707 | +3.54(+3.29%) |
Apr 23, 2024 | 105.46 | 107.60 | 105.46 | 107.46 | 87,792 | +1.46(+1.38%) |
Apr 22, 2024 | 104.83 | 106.85 | 104.75 | 106.00 | 342,955 | +0.32(+0.30%) |
Apr 19, 2024 | 109.32 | 110.00 | 105.12 | 105.68 | 356,133 | -10.79(-9.26%) |
Apr 18, 2024 | 117.88 | 118.10 | 116.02 | 116.47 | 89,308 | -2.50(-2.10%) |
Apr 17, 2024 | 124.27 | 124.27 | 118.50 | 118.97 | 79,450 | -3.52(-2.87%) |
Apr 16, 2024 | 123.08 | 123.13 | 121.41 | 122.49 | 84,828 | -2.09(-1.68%) |
Apr 15, 2024 | 127.55 | 128.46 | 124.08 | 124.58 | 145,057 | -0.98(-0.78%) |
Apr 12, 2024 | 126.84 | 127.02 | 125.42 | 125.56 | 46,904 | -3.44(-2.66%) |
Apr 11, 2024 | 127.43 | 129.10 | 126.20 | 129.00 | 52,993 | +2.17(+1.71%) |
Apr 10, 2024 | 127.35 | 130.00 | 126.49 | 126.83 | 82,050 | -1.79(-1.39%) |
Apr 09, 2024 | 127.75 | 128.94 | 126.52 | 128.62 | 92,833 | +4.22(+3.39%) |
Apr 08, 2024 | 125.00 | 125.34 | 124.15 | 124.40 | 1,479,349 | -0.64(-0.51%) |
Apr 05, 2024 | 122.64 | 125.04 | 122.64 | 125.04 | 1,943,456 | -1.71(-1.35%) |
Apr 04, 2024 | 133.00 | 133.00 | 126.75 | 126.75 | 2,311,558 | -6.25(-4.70%) |
Apr 03, 2024 | 130.18 | 133.57 | 130.18 | 133.00 | 123,186 | +3.81(+2.95%) |
Apr 02, 2024 | 128.90 | 129.40 | 128.06 | 129.19 | 77,554 | +1.25(+0.98%) |
Apr 01, 2024 | 126.00 | 128.82 | 126.00 | 127.94 | 48,777 | -1.99(-1.53%) |
Mar 28, 2024 | 129.99 | 130.79 | 129.31 | 129.93 | 82,641 | +1.03(+0.80%) |
Mar 27, 2024 | 129.37 | 129.46 | 128.10 | 128.90 | 113,235 | -0.00(-0.00%) |
Mar 26, 2024 | 129.92 | 130.07 | 128.91 | 128.91 | 48,363 | +1.19(+0.93%) |
Mar 25, 2024 | 127.22 | 128.15 | 126.59 | 127.72 | 60,257 | -2.55(-1.96%) |
Mar 22, 2024 | 133.53 | 133.53 | 128.46 | 130.27 | 97,222 | -0.97(-0.74%) |
Mar 21, 2024 | 130.94 | 132.89 | 130.81 | 131.25 | 63,804 | +5.58(+4.44%) |
Mar 20, 2024 | 125.19 | 125.67 | 123.26 | 125.67 | 88,216 | +2.99(+2.44%) |
Mar 19, 2024 | 122.01 | 123.49 | 121.15 | 122.68 | 109,523 | +0.51(+0.42%) |
Mar 18, 2024 | 121.00 | 124.50 | 121.00 | 122.17 | 129,952 | +3.02(+2.53%) |
Mar 15, 2024 | 119.25 | 120.33 | 118.29 | 119.15 | 118,562 | -4.28(-3.47%) |
Mar 14, 2024 | 127.02 | 127.02 | 122.39 | 123.43 | 186,956 | -1.17(-0.94%) |
Mar 13, 2024 | 130.13 | 130.13 | 124.03 | 124.60 | 111,754 | -1.80(-1.42%) |
Mar 12, 2024 | 124.71 | 126.43 | 123.44 | 126.40 | 209,927 | +3.04(+2.46%) |
Mar 11, 2024 | 123.36 | 125.95 | 123.01 | 123.36 | 103,445 | -2.44(-1.94%) |
Mar 08, 2024 | 130.92 | 133.03 | 125.00 | 125.80 | 127,343 | -4.71(-3.61%) |
Mar 07, 2024 | 130.87 | 130.96 | 127.84 | 130.51 | 237,153 | -3.42(-2.55%) |
Mar 06, 2024 | 132.28 | 134.91 | 132.28 | 133.93 | 200,881 | +4.15(+3.20%) |
Mar 05, 2024 | 130.12 | 131.50 | 128.68 | 129.78 | 111,858 | -0.71(-0.54%) |
Mar 04, 2024 | 132.55 | 132.55 | 129.78 | 130.49 | 124,445 | -0.90(-0.68%) |