Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 59.99 | 64.05 | 59.99 | 63.50 | 459,903 | +6.42(+11.25%) |
May 23, 2024 | 50.55 | 59.00 | 49.59 | 57.08 | 928,177 | +2.18(+3.97%) |
May 22, 2024 | 61.42 | 62.21 | 53.07 | 54.90 | 681,734 | -7.45(-11.95%) |
May 21, 2024 | 61.69 | 64.42 | 59.41 | 62.35 | 356,081 | -2.45(-3.78%) |
May 17, 2024 | 64.80 | 0 | -5.83(-8.25%) | |||
May 16, 2024 | 71.23 | 72.88 | 66.78 | 70.63 | 436,269 | -3.37(-4.55%) |
May 15, 2024 | 77.78 | 79.01 | 73.25 | 74.00 | 334,311 | -3.56(-4.59%) |
May 14, 2024 | 78.30 | 79.20 | 75.00 | 77.56 | 239,275 | +0.36(+0.47%) |
May 13, 2024 | 82.23 | 82.68 | 76.20 | 77.20 | 287,936 | -5.90(-7.10%) |
May 10, 2024 | 80.81 | 83.27 | 80.75 | 83.10 | 217,123 | +3.85(+4.86%) |
May 09, 2024 | 83.67 | 84.09 | 78.45 | 79.25 | 382,777 | -6.54(-7.62%) |
May 08, 2024 | 82.50 | 86.78 | 82.50 | 85.79 | 227,777 | +1.33(+1.57%) |
May 07, 2024 | 85.80 | 87.00 | 83.50 | 84.46 | 219,894 | -1.04(-1.22%) |
May 06, 2024 | 84.16 | 86.10 | 79.90 | 85.50 | 520,185 | -4.25(-4.74%) |
May 03, 2024 | 97.94 | 100.21 | 88.47 | 89.75 | 384,270 | -10.95(-10.87%) |
May 02, 2024 | 107.14 | 107.76 | 99.12 | 100.70 | 304,696 | -11.70(-10.41%) |
May 01, 2024 | 110.00 | 114.49 | 110.00 | 112.40 | 161,140 | +4.60(+4.27%) |
Apr 30, 2024 | 100.16 | 109.39 | 100.16 | 107.80 | 309,821 | +6.80(+6.73%) |
Apr 29, 2024 | 110.77 | 110.77 | 100.36 | 101.00 | 392,461 | -13.83(-12.04%) |
Apr 26, 2024 | 113.80 | 116.36 | 112.12 | 114.83 | 182,055 | +4.57(+4.14%) |
Apr 25, 2024 | 112.04 | 113.50 | 107.45 | 110.26 | 204,031 | -0.15(-0.14%) |
Apr 24, 2024 | 102.84 | 110.84 | 102.54 | 110.41 | 378,822 | +14.43(+15.03%) |
Apr 23, 2024 | 102.52 | 102.84 | 95.40 | 95.98 | 260,897 | -5.37(-5.30%) |
Apr 22, 2024 | 103.62 | 105.22 | 100.75 | 101.35 | 361,595 | -7.63(-7.00%) |
Apr 19, 2024 | 106.36 | 111.20 | 104.88 | 108.98 | 272,959 | -1.76(-1.59%) |
Apr 18, 2024 | 110.00 | 111.77 | 108.00 | 110.74 | 227,012 | -0.60(-0.54%) |
Apr 17, 2024 | 114.46 | 117.25 | 111.18 | 111.34 | 191,231 | +1.64(+1.49%) |
Apr 16, 2024 | 116.03 | 118.86 | 103.19 | 109.70 | 264,988 | -5.86(-5.07%) |
Apr 15, 2024 | 111.94 | 115.80 | 110.41 | 115.56 | 241,956 | +10.41(+9.90%) |
Apr 12, 2024 | 109.06 | 109.60 | 104.60 | 105.15 | 157,827 | -3.25(-3.00%) |
Apr 11, 2024 | 105.05 | 109.74 | 104.89 | 108.40 | 240,990 | +5.78(+5.63%) |
Apr 10, 2024 | 99.57 | 103.69 | 99.38 | 102.62 | 244,111 | +2.56(+2.56%) |
Apr 09, 2024 | 100.02 | 105.59 | 97.94 | 100.06 | 320,225 | -4.56(-4.36%) |
Apr 08, 2024 | 108.80 | 109.04 | 103.98 | 104.62 | 278,717 | -6.96(-6.24%) |
Apr 05, 2024 | 111.09 | 112.00 | 106.16 | 111.58 | 352,318 | +0.20(+0.18%) |
Apr 04, 2024 | 104.36 | 112.29 | 104.25 | 111.38 | 257,544 | +8.23(+7.98%) |
Apr 03, 2024 | 98.51 | 104.71 | 98.32 | 103.15 | 190,740 | +0.27(+0.26%) |
Apr 02, 2024 | 108.13 | 108.85 | 99.90 | 102.88 | 381,219 | -1.30(-1.25%) |
Apr 01, 2024 | 106.32 | 109.24 | 102.79 | 104.18 | 369,130 | -12.82(-10.96%) |
Mar 28, 2024 | 117.00 | 0 | -4.07(-3.36%) | |||
Mar 27, 2024 | 119.39 | 122.33 | 118.66 | 121.07 | 165,151 | +9.25(+8.27%) |
Mar 26, 2024 | 109.80 | 113.52 | 109.11 | 111.82 | 186,908 | +1.42(+1.29%) |
Mar 25, 2024 | 111.52 | 112.45 | 108.45 | 110.40 | 172,754 | +1.15(+1.05%) |
Mar 22, 2024 | 110.48 | 111.17 | 107.82 | 109.25 | 197,307 | +2.79(+2.62%) |
Mar 21, 2024 | 106.70 | 110.40 | 105.47 | 106.46 | 295,477 | +0.52(+0.49%) |
Mar 20, 2024 | 105.70 | 106.44 | 103.75 | 105.94 | 223,732 | +3.94(+3.86%) |
Mar 19, 2024 | 102.80 | 105.80 | 100.35 | 102.00 | 238,115 | -4.58(-4.30%) |
Mar 18, 2024 | 104.48 | 110.75 | 103.02 | 106.58 | 160,395 | -2.92(-2.67%) |
Mar 15, 2024 | 106.76 | 113.18 | 106.76 | 109.50 | 261,382 | +4.95(+4.73%) |
Mar 14, 2024 | 113.06 | 113.30 | 101.85 | 104.55 | 215,805 | -9.25(-8.13%) |
Mar 13, 2024 | 115.22 | 116.30 | 111.00 | 113.80 | 220,509 | +3.57(+3.24%) |
Mar 12, 2024 | 102.04 | 112.00 | 102.04 | 110.23 | 182,599 | +4.63(+4.38%) |
Mar 11, 2024 | 102.41 | 105.60 | 102.37 | 105.60 | 179,773 | +6.32(+6.37%) |
Mar 08, 2024 | 98.96 | 100.10 | 95.86 | 99.28 | 217,265 | -0.02(-0.02%) |
Mar 07, 2024 | 89.81 | 99.61 | 87.00 | 99.30 | 221,407 | +12.46(+14.35%) |
Mar 06, 2024 | 83.54 | 87.73 | 83.54 | 86.84 | 254,758 | +2.32(+2.74%) |
Mar 05, 2024 | 87.48 | 90.36 | 79.92 | 84.52 | 359,593 | -2.33(-2.68%) |
Mar 04, 2024 | 85.83 | 89.70 | 80.91 | 86.85 | 527,267 | -10.07(-10.39%) |
Mar 01, 2024 | 97.51 | 98.59 | 94.83 | 96.92 | 290,311 | +1.37(+1.43%) |
Feb 29, 2024 | 94.72 | 96.00 | 89.00 | 95.55 | 411,407 | +2.36(+2.53%) |
Feb 28, 2024 | 95.86 | 96.66 | 90.14 | 93.19 | 497,309 | -7.63(-7.57%) |
Feb 27, 2024 | 100.84 | 105.25 | 97.00 | 100.82 | 564,048 | -7.62(-7.03%) |
Feb 26, 2024 | 100.58 | 112.26 | 100.00 | 108.44 | 279,403 | -5.65(-4.95%) |
Feb 23, 2024 | 110.00 | 115.84 | 109.62 | 114.09 | 199,859 | +12.58(+12.39%) |
Feb 22, 2024 | 102.47 | 108.04 | 99.01 | 101.51 | 263,067 | +4.39(+4.52%) |
Feb 21, 2024 | 102.00 | 106.71 | 95.93 | 97.12 | 315,612 | -33.87(-25.86%) |
Feb 20, 2024 | 131.28 | 133.92 | 128.00 | 130.99 | 110,056 | +4.54(+3.59%) |
Feb 16, 2024 | 126.45 | 0 | -3.96(-3.04%) | |||
Feb 15, 2024 | 126.78 | 133.36 | 125.74 | 130.41 | 137,524 | +0.83(+0.64%) |
Feb 14, 2024 | 124.28 | 131.13 | 121.48 | 129.58 | 112,650 | +9.20(+7.64%) |
Feb 13, 2024 | 120.32 | 122.65 | 117.77 | 120.38 | 184,532 | +6.96(+6.14%) |
Feb 12, 2024 | 104.09 | 114.92 | 101.69 | 113.42 | 180,491 | +11.50(+11.28%) |
Feb 09, 2024 | 99.25 | 103.45 | 98.72 | 101.92 | 129,419 | +2.74(+2.76%) |
Feb 08, 2024 | 93.56 | 100.30 | 93.22 | 99.18 | 245,612 | +7.68(+8.39%) |
Feb 07, 2024 | 88.00 | 92.78 | 87.55 | 91.50 | 138,015 | +2.48(+2.79%) |
Feb 06, 2024 | 86.96 | 89.50 | 85.78 | 89.02 | 213,414 | +6.04(+7.28%) |
Feb 05, 2024 | 82.98 | 85.00 | 81.20 | 82.98 | 232,829 | +1.08(+1.32%) |
Feb 02, 2024 | 83.91 | 84.80 | 81.39 | 81.90 | 378,449 | -4.13(-4.80%) |
Feb 01, 2024 | 81.70 | 86.51 | 79.80 | 86.03 | 268,570 | +6.42(+8.06%) |
Jan 31, 2024 | 80.69 | 82.00 | 76.97 | 79.61 | 394,772 | -2.39(-2.91%) |
Jan 30, 2024 | 81.98 | 84.74 | 80.09 | 82.00 | 235,151 | -2.17(-2.58%) |
Jan 29, 2024 | 80.84 | 85.61 | 80.65 | 84.17 | 248,940 | +7.43(+9.68%) |
Jan 26, 2024 | 78.00 | 82.33 | 75.90 | 76.74 | 361,973 | -0.19(-0.25%) |
Jan 25, 2024 | 70.18 | 77.56 | 69.94 | 76.93 | 1,004,189 | +6.82(+9.73%) |
Jan 24, 2024 | 72.90 | 75.60 | 69.70 | 70.11 | 1,204,439 | -7.04(-9.13%) |
Jan 23, 2024 | 83.12 | 83.17 | 76.82 | 77.15 | 970,219 | -4.10(-5.05%) |
Jan 22, 2024 | 81.24 | 81.84 | 79.01 | 81.25 | 379,851 | +7.72(+10.50%) |
Jan 19, 2024 | 68.66 | 73.60 | 68.66 | 73.53 | 762,633 | +8.93(+13.82%) |
Jan 18, 2024 | 63.00 | 66.79 | 63.00 | 64.60 | 887,618 | +3.18(+5.18%) |
Jan 17, 2024 | 62.63 | 63.54 | 59.49 | 61.42 | 843,492 | -1.63(-2.59%) |
Jan 16, 2024 | 61.59 | 63.31 | 59.93 | 63.05 | 531,030 | +3.00(+5.00%) |
Jan 15, 2024 | 58.36 | 60.88 | 58.36 | 60.05 | 358,526 | +5.50(+10.08%) |
Jan 12, 2024 | 55.33 | 58.00 | 54.15 | 54.55 | 824,393 | -4.89(-8.23%) |
Jan 11, 2024 | 57.90 | 59.66 | 54.35 | 59.44 | 653,379 | +0.91(+1.55%) |
Jan 10, 2024 | 56.58 | 59.40 | 55.24 | 58.53 | 550,485 | +5.85(+11.10%) |
Jan 09, 2024 | 54.34 | 58.50 | 46.51 | 52.68 | 1,161,271 | -7.36(-12.26%) |
Jan 08, 2024 | 68.40 | 69.60 | 58.40 | 60.04 | 562,750 | -2.46(-3.94%) |
Jan 05, 2024 | 70.12 | 70.56 | 61.54 | 62.50 | 524,943 | -1.34(-2.10%) |
Jan 04, 2024 | 65.21 | 69.51 | 63.18 | 63.84 | 655,460 | -8.52(-11.77%) |
Jan 03, 2024 | 72.96 | 76.12 | 70.42 | 72.36 | 449,145 | -7.52(-9.41%) |