Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 79.65 | 10 | -2.70(-3.28%) | |||
May 24, 2024 | 82.35 | 17 | -1.82(-2.16%) | |||
May 22, 2024 | 84.17 | 0 | -6.58(-7.25%) | |||
May 16, 2024 | 90.75 | 5 | +2.25(+2.54%) | |||
May 03, 2024 | 88.50 | 0 | -0.75(-0.84%) | |||
May 01, 2024 | 89.25 | 0 | -1.60(-1.76%) | |||
Apr 30, 2024 | 90.85 | 90.85 | 90.85 | 90.85 | 100 | -2.65(-2.83%) |
Apr 25, 2024 | 93.50 | 13 | -1.75(-1.84%) | |||
Apr 22, 2024 | 95.25 | 17 | -2.58(-2.64%) | |||
Apr 19, 2024 | 94.60 | 97.83 | 94.20 | 97.83 | 3,450 | -5.17(-5.02%) |
Apr 11, 2024 | 103.00 | 1 | +0.00(+0.00%) | |||
Apr 10, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 973 | +1.00(+0.98%) |
Apr 09, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 2,438 | +1.14(+1.13%) |
Apr 08, 2024 | 100.90 | 100.90 | 100.86 | 100.86 | 206 | -2.49(-2.41%) |
Apr 04, 2024 | 103.35 | 2,158 | +2.18(+2.15%) | |||
Mar 25, 2024 | 101.17 | 11 | -0.88(-0.86%) | |||
Mar 22, 2024 | 102.01 | 102.05 | 102.00 | 102.05 | 3,233 | +5.65(+5.86%) |
Mar 15, 2024 | 96.40 | 75 | +0.82(+0.86%) | |||
Mar 13, 2024 | 95.58 | 81 | -1.32(-1.36%) | |||
Mar 12, 2024 | 93.77 | 97.67 | 93.77 | 96.90 | 625 | +8.43(+9.53%) |
Mar 11, 2024 | 88.42 | 88.47 | 88.42 | 88.47 | 501 | -2.67(-2.93%) |
Mar 08, 2024 | 90.84 | 91.14 | 90.84 | 91.14 | 300 | +1.14(+1.27%) |
Mar 05, 2024 | 90.00 | 0 | -3.13(-3.36%) | |||
Mar 01, 2024 | 93.13 | 18 | +0.14(+0.15%) | |||
Feb 29, 2024 | 94.45 | 95.37 | 92.99 | 92.99 | 3,266 | +1.09(+1.19%) |
Feb 28, 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 1,004 | +0.96(+1.06%) |
Feb 27, 2024 | 90.94 | 90.94 | 90.94 | 90.94 | 125 | +4.19(+4.83%) |
Feb 20, 2024 | 86.75 | 2 | -0.83(-0.95%) | |||
Feb 16, 2024 | 87.58 | 87.58 | 87.58 | 87.58 | 275 | +3.18(+3.77%) |
Feb 15, 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 735 | -0.20(-0.24%) |
Feb 14, 2024 | 84.90 | 84.90 | 84.60 | 84.60 | 1,130 | -1.97(-2.28%) |
Feb 12, 2024 | 86.57 | 0 | -1.73(-1.96%) | |||
Feb 08, 2024 | 88.30 | 0 | +2.40(+2.79%) | |||
Feb 07, 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 713 | -2.95(-3.32%) |
Feb 02, 2024 | 88.85 | 1 | +2.75(+3.19%) | |||
Feb 01, 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 310 | -0.28(-0.32%) |
Jan 31, 2024 | 86.38 | 86.38 | 86.38 | 86.38 | 400 | +2.13(+2.53%) |
Jan 30, 2024 | 83.09 | 84.25 | 83.09 | 84.25 | 843 | +3.98(+4.96%) |
Jan 25, 2024 | 80.27 | 20 | +1.08(+1.36%) | |||
Jan 22, 2024 | 79.19 | 200 | -0.75(-0.93%) | |||
Jan 19, 2024 | 81.00 | 81.00 | 79.94 | 79.94 | 2,000 | -1.43(-1.76%) |
Jan 18, 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 100 | +2.44(+3.09%) |
Jan 16, 2024 | 78.93 | 500 | -4.11(-4.95%) | |||
Jan 12, 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 203 | -1.96(-2.31%) |
Jan 10, 2024 | 85.00 | 0 | -0.54(-0.63%) | |||
Jan 08, 2024 | 85.54 | 1,060 | +2.00(+2.40%) | |||
Jan 05, 2024 | 83.54 | 83.54 | 83.54 | 83.54 | 248 | -4.46(-5.07%) |
Jan 02, 2024 | 88.00 | 0 | -1.99(-2.21%) | |||
Dec 27, 2023 | 89.99 | 0 | +1.97(+2.23%) | |||
Dec 22, 2023 | 88.02 | 62 | +0.81(+0.93%) | |||
Dec 21, 2023 | 87.21 | 87.21 | 87.21 | 87.21 | 722 | -0.37(-0.42%) |
Dec 20, 2023 | 88.25 | 88.28 | 87.58 | 87.58 | 939 | +0.03(+0.03%) |
Dec 19, 2023 | 88.38 | 88.38 | 87.25 | 87.55 | 12,863 | +0.05(+0.06%) |
Dec 18, 2023 | 87.27 | 87.50 | 87.25 | 87.50 | 1,132 | -1.32(-1.49%) |
Dec 15, 2023 | 88.82 | 88.82 | 88.82 | 88.82 | 2,550 | -0.18(-0.20%) |
Dec 14, 2023 | 89.00 | 89.00 | 89.00 | 89.00 | 2,623 | -0.50(-0.56%) |
Dec 07, 2023 | 89.50 | 10 | -0.50(-0.56%) | |||
Dec 05, 2023 | 90.00 | 100 | -0.12(-0.13%) | |||
Dec 04, 2023 | 89.80 | 90.12 | 89.80 | 90.12 | 1,121 | +0.23(+0.26%) |
Dec 01, 2023 | 90.25 | 90.25 | 89.89 | 89.89 | 1,368 | -2.04(-2.22%) |
Nov 30, 2023 | 91.93 | 91.93 | 91.93 | 91.93 | 133 | -1.81(-1.93%) |
Nov 29, 2023 | 92.67 | 93.74 | 92.67 | 93.74 | 704 | +1.74(+1.89%) |
Nov 28, 2023 | 92.00 | 92.00 | 92.00 | 92.00 | 710 | -6.75(-6.84%) |
Nov 20, 2023 | 98.75 | 1,341 | -0.16(-0.16%) | |||
Nov 17, 2023 | 98.89 | 98.91 | 98.89 | 98.91 | 300 | +4.94(+5.26%) |
Nov 10, 2023 | 93.97 | 8 | -2.26(-2.35%) | |||
Nov 08, 2023 | 96.23 | 0 | +0.33(+0.35%) | |||
Nov 07, 2023 | 96.26 | 96.26 | 95.90 | 95.90 | 1,612 | +3.95(+4.30%) |
Nov 02, 2023 | 91.95 | 54 | +5.16(+5.95%) | |||
Nov 01, 2023 | 86.79 | 86.79 | 86.79 | 86.79 | 296 | -6.12(-6.59%) |
Oct 24, 2023 | 92.91 | 0 | -3.34(-3.47%) | |||
Oct 19, 2023 | 96.25 | 0 | +0.00(+0.00%) | |||
Oct 17, 2023 | 96.25 | 4 | +1.25(+1.32%) | |||
Oct 11, 2023 | 95.00 | 90 | +2.67(+2.89%) | |||
Oct 09, 2023 | 92.33 | 0 | -1.52(-1.62%) | |||
Oct 06, 2023 | 93.81 | 93.85 | 93.75 | 93.85 | 2,800 | -1.32(-1.39%) |
Oct 04, 2023 | 95.17 | 0 | +2.92(+3.17%) | |||
Sep 27, 2023 | 92.25 | 0 | -3.66(-3.82%) | |||
Sep 26, 2023 | 95.72 | 95.91 | 95.72 | 95.91 | 1,502 | -3.05(-3.08%) |
Sep 22, 2023 | 98.96 | 0 | +1.05(+1.07%) | |||
Sep 21, 2023 | 97.95 | 97.95 | 97.91 | 97.91 | 665 | -4.83(-4.70%) |
Sep 19, 2023 | 102.74 | 0 | -2.96(-2.80%) | |||
Sep 15, 2023 | 105.70 | 0 | -0.62(-0.58%) | |||
Sep 13, 2023 | 106.32 | 13,447 | -2.09(-1.93%) | |||
Sep 07, 2023 | 108.41 | 0 | +3.41(+3.25%) | |||
Sep 01, 2023 | 105.00 | 2 | -4.86(-4.42%) | |||
Aug 23, 2023 | 109.86 | 35 | -0.75(-0.68%) | |||
Aug 22, 2023 | 110.45 | 110.61 | 110.45 | 110.61 | 350 | +0.59(+0.54%) |
Aug 18, 2023 | 110.02 | 5 | -3.51(-3.09%) | |||
Aug 15, 2023 | 113.53 | 3 | -0.57(-0.50%) | |||
Aug 11, 2023 | 114.10 | 7 | -1.70(-1.47%) | |||
Aug 10, 2023 | 116.19 | 116.19 | 115.80 | 115.80 | 271 | -8.40(-6.76%) |
Aug 02, 2023 | 124.20 | 5 | +1.20(+0.98%) | |||
Jul 31, 2023 | 123.00 | 10 | +2.62(+2.18%) | |||
Jul 27, 2023 | 120.38 | 0 | -3.37(-2.72%) | |||
Jul 24, 2023 | 123.75 | 10 | -1.00(-0.80%) | |||
Jul 21, 2023 | 125.00 | 125.00 | 124.75 | 124.75 | 915 | -1.19(-0.95%) |
Jul 20, 2023 | 125.94 | 125.94 | 125.94 | 125.94 | 200 | +1.30(+1.04%) |
Jul 11, 2023 | 124.64 | 0 | +2.70(+2.21%) | |||
Jul 10, 2023 | 121.94 | 121.94 | 121.94 | 121.94 | 216 | +2.78(+2.33%) |
Jul 07, 2023 | 119.80 | 119.80 | 119.16 | 119.16 | 5,648 | -5.02(-4.04%) |
Jun 30, 2023 | 124.18 | 268 | +6.12(+5.18%) | |||
Jun 23, 2023 | 118.06 | 851 | -2.84(-2.34%) | |||
Jun 22, 2023 | 120.90 | 120.90 | 120.90 | 120.90 | 1,362 | -1.49(-1.22%) |
Jun 21, 2023 | 122.37 | 122.39 | 122.37 | 122.39 | 475 | -1.11(-0.90%) |
Jun 20, 2023 | 123.50 | 123.50 | 123.50 | 123.50 | 451 | -2.09(-1.66%) |
Jun 15, 2023 | 125.59 | 25 | -1.55(-1.22%) | |||
Jun 13, 2023 | 127.14 | 0 | +1.14(+0.90%) | |||
Jun 07, 2023 | 126.00 | 145 | +0.98(+0.78%) | |||
Jun 06, 2023 | 125.02 | 125.02 | 125.02 | 125.02 | 299 | -1.87(-1.47%) |
Jun 05, 2023 | 126.61 | 127.80 | 126.61 | 126.89 | 4,373 | +0.14(+0.11%) |