Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 139.93 | 151.17 | 138.90 | 148.65 | 1,187,303 | +18.23(+13.98%) |
May 24, 2024 | 126.01 | 130.55 | 122.47 | 130.42 | 939,690 | +6.33(+5.10%) |
May 23, 2024 | 120.09 | 129.83 | 119.52 | 124.09 | 2,673,315 | +19.15(+18.25%) |
May 22, 2024 | 106.25 | 107.22 | 101.33 | 104.94 | 1,217,712 | -0.88(-0.83%) |
May 21, 2024 | 101.86 | 105.93 | 101.06 | 105.82 | 559,357 | +0.96(+0.92%) |
May 20, 2024 | 102.26 | 105.50 | 101.75 | 104.86 | 435,690 | +5.18(+5.20%) |
May 17, 2024 | 104.36 | 104.70 | 98.20 | 99.68 | 945,704 | -4.45(-4.27%) |
May 16, 2024 | 105.28 | 107.17 | 103.40 | 104.13 | 593,319 | -0.40(-0.38%) |
May 15, 2024 | 100.00 | 105.09 | 98.31 | 104.53 | 873,864 | +6.98(+7.16%) |
May 14, 2024 | 93.98 | 98.23 | 92.64 | 97.55 | 456,867 | +2.02(+2.11%) |
May 13, 2024 | 95.79 | 96.86 | 91.71 | 95.53 | 507,721 | +1.04(+1.10%) |
May 10, 2024 | 95.54 | 97.80 | 93.35 | 94.49 | 663,956 | +1.99(+2.15%) |
May 09, 2024 | 96.23 | 97.19 | 91.23 | 92.50 | 703,070 | -3.41(-3.56%) |
May 08, 2024 | 93.92 | 97.58 | 93.87 | 95.91 | 445,831 | -0.16(-0.17%) |
May 07, 2024 | 97.54 | 98.79 | 92.92 | 96.07 | 890,015 | -3.73(-3.74%) |
May 06, 2024 | 94.00 | 99.81 | 93.49 | 99.80 | 793,298 | +7.04(+7.59%) |
May 03, 2024 | 90.82 | 93.80 | 89.32 | 92.76 | 976,579 | +5.90(+6.79%) |
May 02, 2024 | 84.15 | 87.69 | 81.74 | 86.86 | 608,698 | +5.28(+6.47%) |
May 01, 2024 | 85.69 | 87.46 | 77.82 | 81.58 | 1,578,860 | -6.79(-7.68%) |
Apr 30, 2024 | 89.96 | 93.40 | 88.18 | 88.37 | 667,526 | -2.96(-3.24%) |
Apr 29, 2024 | 90.97 | 91.60 | 86.05 | 91.33 | 817,279 | -0.07(-0.08%) |
Apr 26, 2024 | 83.74 | 92.38 | 82.78 | 91.40 | 1,173,343 | +10.04(+12.34%) |
Apr 25, 2024 | 73.88 | 82.56 | 73.00 | 81.36 | 737,306 | +5.72(+7.56%) |
Apr 24, 2024 | 84.27 | 84.33 | 74.76 | 75.64 | 1,000,787 | -5.67(-6.97%) |
Apr 23, 2024 | 78.10 | 81.75 | 77.08 | 81.31 | 796,789 | +5.53(+7.30%) |
Apr 22, 2024 | 73.18 | 76.61 | 70.09 | 75.78 | 916,999 | +6.15(+8.83%) |
Apr 19, 2024 | 84.12 | 86.37 | 68.69 | 69.63 | 1,778,115 | -17.69(-20.26%) |
Apr 18, 2024 | 87.56 | 90.29 | 82.62 | 87.32 | 1,019,252 | +1.28(+1.49%) |
Apr 17, 2024 | 94.95 | 96.08 | 85.73 | 86.04 | 875,509 | -7.06(-7.58%) |
Apr 16, 2024 | 91.23 | 94.69 | 90.56 | 93.10 | 647,712 | +2.81(+3.11%) |
Apr 15, 2024 | 97.50 | 100.17 | 90.18 | 90.29 | 1,232,156 | -4.86(-5.11%) |
Apr 12, 2024 | 98.54 | 99.39 | 93.51 | 95.15 | 989,382 | -5.53(-5.49%) |
Apr 11, 2024 | 93.70 | 100.79 | 92.67 | 100.68 | 871,459 | +7.77(+8.36%) |
Apr 10, 2024 | 86.35 | 93.64 | 86.05 | 92.91 | 1,032,305 | +3.50(+3.91%) |
Apr 09, 2024 | 93.81 | 94.31 | 84.57 | 89.41 | 1,144,102 | -3.93(-4.21%) |
Apr 08, 2024 | 96.82 | 96.94 | 92.50 | 93.34 | 380,467 | -1.84(-1.93%) |
Apr 05, 2024 | 92.72 | 96.40 | 91.00 | 95.18 | 578,110 | +4.27(+4.70%) |
Apr 04, 2024 | 100.75 | 101.38 | 90.90 | 90.91 | 1,002,519 | -6.73(-6.89%) |
Apr 03, 2024 | 96.57 | 100.80 | 96.51 | 97.64 | 498,606 | -1.36(-1.37%) |
Apr 02, 2024 | 96.50 | 100.20 | 94.83 | 99.00 | 537,791 | -1.76(-1.75%) |
Apr 01, 2024 | 101.07 | 105.12 | 98.43 | 100.76 | 653,884 | -0.04(-0.04%) |
Mar 28, 2024 | 100.24 | 103.17 | 98.54 | 100.80 | 722,553 | -0.09(-0.09%) |
Mar 27, 2024 | 107.12 | 107.25 | 98.50 | 100.89 | 1,325,817 | -5.28(-4.97%) |
Mar 26, 2024 | 114.14 | 114.88 | 105.83 | 106.17 | 840,060 | -5.50(-4.93%) |
Mar 25, 2024 | 109.58 | 115.78 | 108.27 | 111.67 | 1,245,999 | +1.45(+1.32%) |
Mar 22, 2024 | 103.13 | 111.21 | 102.46 | 110.22 | 1,317,364 | +6.68(+6.45%) |
Mar 21, 2024 | 106.00 | 106.50 | 101.62 | 103.54 | 1,164,836 | +2.34(+2.31%) |
Mar 20, 2024 | 99.89 | 101.50 | 96.72 | 101.20 | 614,587 | +2.08(+2.10%) |
Mar 19, 2024 | 93.22 | 101.88 | 89.61 | 99.12 | 1,160,223 | +1.91(+1.96%) |
Mar 18, 2024 | 102.18 | 106.14 | 94.50 | 97.21 | 1,551,187 | +1.02(+1.06%) |
Mar 15, 2024 | 93.86 | 99.73 | 92.61 | 96.19 | 993,361 | -0.43(-0.45%) |
Mar 14, 2024 | 99.99 | 102.36 | 93.31 | 96.62 | 1,627,868 | -6.60(-6.39%) |
Mar 13, 2024 | 103.40 | 104.44 | 97.45 | 103.22 | 1,681,454 | -2.27(-2.15%) |
Mar 12, 2024 | 97.15 | 105.49 | 93.12 | 105.49 | 1,730,364 | +13.47(+14.64%) |
Mar 11, 2024 | 93.41 | 98.88 | 89.18 | 92.02 | 1,239,903 | -4.44(-4.60%) |
Mar 08, 2024 | 114.50 | 119.11 | 93.61 | 96.46 | 2,715,783 | -11.83(-10.92%) |
Mar 07, 2024 | 102.65 | 108.34 | 101.32 | 108.29 | 930,678 | +8.80(+8.85%) |
Mar 06, 2024 | 98.00 | 101.48 | 95.94 | 99.49 | 950,935 | +6.00(+6.42%) |
Mar 05, 2024 | 91.75 | 93.64 | 87.83 | 93.49 | 722,963 | +1.71(+1.86%) |
Mar 04, 2024 | 89.89 | 96.88 | 88.80 | 91.78 | 785,717 | +6.19(+7.23%) |
Mar 01, 2024 | 81.46 | 85.77 | 80.10 | 85.59 | 500,055 | +5.77(+7.23%) |
Feb 29, 2024 | 79.11 | 81.33 | 77.84 | 79.82 | 548,153 | +3.50(+4.59%) |
Feb 28, 2024 | 76.33 | 79.02 | 75.50 | 76.32 | 410,662 | -2.57(-3.26%) |
Feb 27, 2024 | 79.92 | 80.10 | 75.59 | 78.89 | 507,463 | -0.72(-0.90%) |
Feb 26, 2024 | 80.77 | 82.46 | 78.28 | 79.61 | 784,104 | +0.85(+1.08%) |
Feb 23, 2024 | 83.14 | 85.98 | 76.50 | 78.76 | 1,250,122 | +1.26(+1.63%) |
Feb 22, 2024 | 72.62 | 78.48 | 70.87 | 77.50 | 1,256,861 | +18.32(+30.96%) |
Feb 21, 2024 | 60.09 | 61.53 | 56.93 | 59.18 | 723,146 | -3.58(-5.70%) |
Feb 20, 2024 | 67.34 | 67.47 | 59.48 | 62.76 | 903,884 | -5.98(-8.70%) |
Feb 16, 2024 | 71.43 | 72.03 | 68.47 | 68.74 | 390,113 | -0.19(-0.28%) |
Feb 15, 2024 | 71.22 | 71.22 | 68.25 | 68.93 | 296,427 | -2.28(-3.20%) |
Feb 14, 2024 | 70.00 | 71.96 | 67.67 | 71.21 | 471,736 | +3.04(+4.46%) |
Feb 13, 2024 | 64.56 | 70.49 | 63.36 | 68.17 | 510,245 | -0.20(-0.29%) |
Feb 12, 2024 | 69.29 | 72.60 | 66.36 | 68.37 | 767,079 | +0.31(+0.46%) |
Feb 09, 2024 | 65.17 | 68.09 | 64.59 | 68.06 | 364,349 | +4.54(+7.15%) |
Feb 08, 2024 | 64.38 | 65.58 | 63.31 | 63.52 | 325,825 | -0.94(-1.46%) |
Feb 07, 2024 | 61.17 | 64.64 | 59.89 | 64.46 | 356,329 | +3.54(+5.81%) |
Feb 06, 2024 | 63.76 | 63.76 | 57.45 | 60.92 | 677,161 | -2.14(-3.39%) |
Feb 05, 2024 | 61.26 | 63.26 | 59.40 | 63.06 | 776,769 | +5.47(+9.50%) |
Feb 02, 2024 | 54.06 | 58.28 | 53.39 | 57.59 | 525,672 | +5.18(+9.88%) |
Feb 01, 2024 | 51.03 | 52.61 | 50.28 | 52.41 | 280,030 | +2.51(+5.03%) |
Jan 31, 2024 | 49.83 | 51.19 | 48.64 | 49.90 | 401,119 | -2.23(-4.28%) |
Jan 30, 2024 | 52.45 | 53.18 | 51.18 | 52.13 | 185,611 | +0.52(+1.01%) |
Jan 29, 2024 | 49.69 | 51.61 | 49.03 | 51.61 | 223,808 | +2.39(+4.86%) |
Jan 26, 2024 | 49.11 | 50.46 | 48.50 | 49.22 | 409,323 | -1.03(-2.05%) |
Jan 25, 2024 | 51.54 | 51.97 | 49.10 | 50.25 | 322,943 | +0.44(+0.88%) |
Jan 24, 2024 | 48.34 | 52.20 | 47.61 | 49.81 | 368,873 | +2.28(+4.80%) |
Jan 23, 2024 | 47.00 | 47.57 | 45.65 | 47.53 | 161,130 | +0.26(+0.55%) |
Jan 22, 2024 | 47.96 | 48.31 | 46.22 | 47.27 | 348,653 | +0.35(+0.75%) |
Jan 19, 2024 | 44.81 | 47.06 | 43.58 | 46.92 | 368,411 | +3.52(+8.11%) |
Jan 18, 2024 | 43.72 | 44.09 | 41.89 | 43.40 | 345,060 | +1.57(+3.75%) |
Jan 17, 2024 | 42.40 | 42.40 | 39.81 | 41.83 | 253,846 | -0.60(-1.41%) |
Jan 16, 2024 | 40.39 | 42.88 | 40.15 | 42.43 | 287,180 | +2.58(+6.47%) |
Jan 12, 2024 | 39.83 | 40.24 | 39.33 | 39.85 | 120,884 | -0.26(-0.65%) |
Jan 11, 2024 | 40.22 | 40.88 | 38.28 | 40.11 | 458,946 | +0.69(+1.75%) |
Jan 10, 2024 | 38.48 | 39.78 | 38.24 | 39.42 | 213,590 | +1.64(+4.34%) |
Jan 09, 2024 | 36.83 | 39.39 | 35.67 | 37.78 | 443,268 | +1.28(+3.51%) |
Jan 08, 2024 | 32.87 | 36.50 | 32.81 | 36.50 | 261,999 | +4.10(+12.65%) |
Jan 05, 2024 | 31.45 | 32.92 | 31.45 | 32.40 | 110,800 | +1.42(+4.58%) |
Jan 04, 2024 | 30.57 | 31.54 | 30.40 | 30.98 | 47,818 | +0.60(+1.97%) |
Jan 03, 2024 | 30.25 | 31.09 | 30.18 | 30.38 | 111,510 | -0.86(-2.75%) |
Jan 02, 2024 | 32.57 | 32.62 | 30.42 | 31.24 | 140,874 | -1.80(-5.45%) |
Dec 29, 2023 | 33.37 | 33.64 | 32.08 | 33.04 | 80,970 | +0.02(+0.06%) |
Dec 28, 2023 | 33.30 | 33.57 | 32.96 | 33.02 | 76,423 | +0.06(+0.18%) |
Dec 27, 2023 | 33.16 | 33.16 | 32.52 | 32.96 | 73,054 | +0.16(+0.49%) |
Dec 26, 2023 | 32.46 | 33.17 | 32.39 | 32.80 | 101,023 | +0.54(+1.67%) |
Dec 22, 2023 | 32.78 | 32.89 | 31.75 | 32.26 | 91,110 | -0.24(-0.74%) |
Dec 21, 2023 | 32.30 | 32.50 | 31.75 | 32.50 | 114,745 | +1.20(+3.83%) |
Dec 20, 2023 | 33.14 | 33.80 | 31.30 | 31.30 | 296,862 | -1.98(-5.95%) |
Dec 19, 2023 | 33.14 | 33.45 | 32.40 | 33.28 | 168,976 | -0.78(-2.29%) |
Dec 18, 2023 | 33.13 | 34.40 | 32.81 | 34.06 | 119,949 | +1.57(+4.83%) |
Dec 15, 2023 | 31.75 | 33.05 | 31.52 | 32.49 | 141,584 | +0.79(+2.49%) |
Dec 14, 2023 | 31.72 | 32.08 | 30.51 | 31.70 | 111,277 | +0.37(+1.19%) |
Dec 13, 2023 | 30.88 | 32.04 | 30.88 | 31.33 | 151,894 | +0.43(+1.38%) |
Dec 12, 2023 | 28.98 | 30.90 | 28.98 | 30.90 | 84,698 | +1.25(+4.22%) |
Dec 11, 2023 | 31.16 | 31.16 | 28.52 | 29.65 | 163,140 | -1.08(-3.51%) |
Dec 08, 2023 | 29.73 | 31.00 | 29.62 | 30.73 | 108,494 | +1.11(+3.75%) |
Dec 07, 2023 | 28.51 | 29.62 | 28.43 | 29.62 | 83,863 | +1.35(+4.78%) |
Dec 06, 2023 | 30.47 | 30.61 | 28.19 | 28.27 | 123,402 | -1.39(-4.69%) |
Dec 05, 2023 | 28.30 | 29.66 | 28.03 | 29.66 | 82,063 | +1.41(+4.99%) |
Dec 04, 2023 | 29.06 | 29.06 | 27.70 | 28.25 | 72,396 | -1.61(-5.39%) |
Dec 01, 2023 | 29.53 | 30.46 | 29.25 | 29.86 | 78,706 | -0.16(-0.53%) |
Nov 30, 2023 | 31.68 | 31.68 | 29.50 | 30.02 | 177,092 | -1.76(-5.54%) |
Nov 29, 2023 | 31.85 | 32.51 | 31.51 | 31.78 | 29,974 | +0.42(+1.34%) |
Nov 28, 2023 | 31.79 | 31.98 | 30.98 | 31.36 | 86,647 | -0.59(-1.85%) |
Nov 27, 2023 | 31.43 | 32.28 | 31.20 | 31.95 | 44,745 | +0.59(+1.87%) |
Nov 24, 2023 | 32.40 | 32.88 | 31.32 | 31.36 | 51,942 | -1.21(-3.71%) |
Nov 22, 2023 | 34.10 | 34.61 | 31.38 | 32.57 | 139,884 | -1.80(-5.24%) |
Nov 21, 2023 | 34.68 | 35.05 | 33.43 | 34.37 | 181,628 | -0.68(-1.94%) |
Nov 20, 2023 | 34.01 | 35.12 | 33.41 | 35.05 | 76,235 | +1.51(+4.50%) |
Nov 17, 2023 | 33.91 | 33.92 | 33.22 | 33.54 | 35,311 | -0.26(-0.77%) |
Nov 16, 2023 | 32.50 | 33.80 | 32.50 | 33.80 | 26,894 | +0.83(+2.51%) |
Nov 15, 2023 | 34.51 | 34.51 | 32.07 | 32.97 | 62,911 | -1.03(-3.04%) |
Nov 14, 2023 | 34.21 | 34.25 | 33.24 | 34.00 | 120,908 | +1.41(+4.34%) |
Nov 13, 2023 | 32.30 | 33.26 | 32.01 | 32.59 | 36,327 | +0.33(+1.03%) |
Nov 10, 2023 | 31.27 | 32.50 | 30.99 | 32.26 | 32,432 | +1.74(+5.70%) |
Nov 09, 2023 | 30.93 | 32.16 | 30.43 | 30.52 | 35,731 | +0.50(+1.67%) |
Nov 08, 2023 | 29.39 | 30.32 | 29.37 | 30.02 | 33,686 | +0.80(+2.74%) |
Nov 07, 2023 | 29.16 | 29.55 | 28.46 | 29.21 | 9,412 | +0.27(+0.92%) |
Nov 06, 2023 | 28.52 | 29.08 | 28.09 | 28.95 | 20,028 | +0.88(+3.13%) |
Nov 03, 2023 | 26.59 | 28.31 | 26.58 | 28.07 | 31,528 | +1.77(+6.75%) |
Nov 02, 2023 | 26.19 | 26.71 | 25.67 | 26.29 | 10,693 | +1.36(+5.48%) |
Nov 01, 2023 | 23.74 | 24.93 | 23.44 | 24.93 | 42,401 | +1.80(+7.79%) |
Oct 31, 2023 | 22.50 | 23.19 | 21.41 | 23.13 | 9,738 | -0.54(-2.30%) |
Oct 30, 2023 | 23.50 | 24.20 | 23.00 | 23.67 | 9,115 | +0.84(+3.70%) |
Oct 27, 2023 | 23.11 | 23.39 | 22.48 | 22.83 | 6,069 | +0.14(+0.60%) |
Oct 26, 2023 | 24.85 | 25.02 | 22.63 | 22.69 | 5,682 | -1.69(-6.92%) |
Oct 25, 2023 | 25.97 | 25.96 | 24.38 | 24.38 | 14,869 | -2.34(-8.74%) |
Oct 24, 2023 | 25.96 | 26.71 | 25.66 | 26.71 | 3,842 | +0.84(+3.24%) |
Oct 23, 2023 | 23.82 | 26.15 | 23.82 | 25.88 | 9,144 | +1.83(+7.62%) |
Oct 20, 2023 | 24.48 | 24.50 | 24.04 | 24.04 | 1,797 | -0.86(-3.47%) |