Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 104.44 | 107.82 | 101.04 | 103.29 | 1,920,924 | +0.49(+0.48%) |
May 30, 2024 | 99.79 | 103.38 | 98.25 | 102.80 | 1,420,786 | +4.89(+4.99%) |
May 29, 2024 | 98.72 | 99.62 | 96.20 | 97.91 | 1,588,999 | -5.81(-5.60%) |
May 28, 2024 | 109.00 | 109.97 | 100.49 | 103.72 | 1,833,684 | +1.02(+0.99%) |
May 24, 2024 | 105.42 | 107.40 | 102.13 | 102.70 | 1,258,203 | -1.80(-1.72%) |
May 23, 2024 | 115.70 | 115.75 | 102.15 | 104.50 | 2,367,469 | -11.21(-9.69%) |
May 22, 2024 | 112.98 | 118.99 | 112.00 | 115.71 | 1,484,196 | +2.59(+2.29%) |
May 21, 2024 | 114.13 | 117.43 | 110.59 | 113.12 | 1,141,963 | -2.68(-2.31%) |
May 20, 2024 | 112.43 | 116.47 | 110.88 | 115.80 | 1,463,333 | +4.01(+3.59%) |
May 17, 2024 | 118.06 | 119.04 | 110.78 | 111.79 | 1,346,881 | -5.60(-4.77%) |
May 16, 2024 | 117.10 | 118.31 | 112.93 | 117.39 | 1,298,622 | -0.52(-0.44%) |
May 15, 2024 | 117.94 | 122.00 | 116.40 | 117.91 | 2,143,328 | +7.01(+6.32%) |
May 14, 2024 | 110.92 | 116.30 | 108.94 | 110.90 | 1,558,863 | +3.09(+2.87%) |
May 13, 2024 | 104.82 | 110.77 | 104.71 | 107.81 | 1,819,997 | +6.18(+6.08%) |
May 10, 2024 | 108.80 | 110.00 | 100.17 | 101.63 | 2,119,844 | -3.20(-3.05%) |
May 09, 2024 | 105.79 | 107.07 | 102.36 | 104.83 | 1,637,658 | -0.27(-0.26%) |
May 08, 2024 | 107.16 | 108.14 | 102.40 | 105.10 | 2,685,885 | -5.15(-4.67%) |
May 07, 2024 | 111.66 | 112.37 | 106.92 | 110.25 | 1,589,324 | -0.36(-0.33%) |
May 06, 2024 | 110.56 | 112.30 | 107.33 | 110.61 | 1,777,888 | +1.62(+1.49%) |
May 03, 2024 | 111.32 | 114.68 | 107.94 | 108.99 | 2,464,146 | +6.00(+5.83%) |
May 02, 2024 | 103.67 | 105.19 | 98.18 | 102.99 | 2,313,814 | +3.18(+3.19%) |
May 01, 2024 | 91.62 | 106.82 | 91.31 | 99.81 | 2,838,340 | +8.94(+9.84%) |
Apr 30, 2024 | 91.36 | 94.83 | 89.69 | 90.87 | 1,556,101 | -3.24(-3.44%) |
Apr 29, 2024 | 90.81 | 96.75 | 90.41 | 94.11 | 2,901,927 | +6.60(+7.54%) |
Apr 26, 2024 | 84.81 | 88.74 | 82.00 | 87.51 | 2,246,797 | +3.79(+4.53%) |
Apr 25, 2024 | 84.45 | 85.50 | 80.41 | 83.72 | 3,067,397 | -5.68(-6.35%) |
Apr 24, 2024 | 93.32 | 94.29 | 88.68 | 89.40 | 1,748,192 | -2.58(-2.80%) |
Apr 23, 2024 | 90.76 | 96.93 | 90.36 | 91.98 | 2,758,830 | +3.15(+3.55%) |
Apr 22, 2024 | 87.78 | 92.03 | 84.88 | 88.83 | 2,155,958 | +2.78(+3.23%) |
Apr 19, 2024 | 86.89 | 90.97 | 81.12 | 86.05 | 2,781,036 | -1.99(-2.26%) |
Apr 18, 2024 | 90.96 | 92.90 | 87.86 | 88.04 | 2,601,773 | -3.98(-4.33%) |
Apr 17, 2024 | 97.00 | 97.52 | 91.80 | 92.02 | 2,187,116 | -3.45(-3.61%) |
Apr 16, 2024 | 95.82 | 98.30 | 93.78 | 95.47 | 1,964,007 | -2.29(-2.34%) |
Apr 15, 2024 | 104.79 | 105.34 | 95.61 | 97.76 | 2,197,458 | -6.59(-6.32%) |
Apr 12, 2024 | 114.74 | 115.33 | 101.13 | 104.35 | 3,137,185 | -12.06(-10.36%) |
Apr 11, 2024 | 115.60 | 117.68 | 111.15 | 116.41 | 2,304,888 | +5.09(+4.57%) |
Apr 10, 2024 | 108.00 | 111.90 | 106.50 | 111.32 | 3,328,391 | -6.76(-5.72%) |
Apr 09, 2024 | 114.74 | 118.55 | 113.44 | 118.08 | 2,976,671 | +4.57(+4.03%) |
Apr 08, 2024 | 113.85 | 114.26 | 110.27 | 113.51 | 1,588,847 | +0.67(+0.59%) |
Apr 05, 2024 | 108.35 | 116.16 | 104.44 | 112.84 | 2,791,209 | +2.51(+2.27%) |
Apr 04, 2024 | 119.15 | 121.77 | 109.49 | 110.33 | 2,846,075 | -6.27(-5.38%) |
Apr 03, 2024 | 112.59 | 117.63 | 111.05 | 116.60 | 2,218,632 | +1.54(+1.34%) |
Apr 02, 2024 | 120.63 | 120.70 | 113.75 | 115.06 | 3,326,314 | -12.83(-10.03%) |
Apr 01, 2024 | 130.43 | 130.43 | 121.90 | 127.89 | 2,967,013 | -4.83(-3.64%) |
Mar 28, 2024 | 133.75 | 133.94 | 128.89 | 132.72 | 2,445,580 | +0.29(+0.22%) |
Mar 27, 2024 | 126.91 | 132.50 | 122.71 | 132.43 | 2,739,311 | +8.46(+6.82%) |
Mar 26, 2024 | 128.25 | 130.88 | 123.82 | 123.97 | 2,247,541 | -0.17(-0.14%) |
Mar 25, 2024 | 126.41 | 131.07 | 123.04 | 124.14 | 2,056,864 | -3.30(-2.59%) |
Mar 22, 2024 | 134.44 | 135.13 | 127.23 | 127.44 | 2,197,038 | -7.05(-5.24%) |
Mar 21, 2024 | 139.27 | 144.20 | 134.31 | 134.49 | 3,398,647 | -0.16(-0.12%) |
Mar 20, 2024 | 127.24 | 136.11 | 123.59 | 134.65 | 2,983,749 | +5.74(+4.45%) |
Mar 19, 2024 | 123.71 | 132.13 | 122.18 | 128.91 | 2,628,359 | +3.61(+2.88%) |
Mar 18, 2024 | 133.30 | 135.21 | 125.04 | 125.30 | 1,911,415 | -7.49(-5.64%) |
Mar 15, 2024 | 130.50 | 137.12 | 129.03 | 132.79 | 2,189,584 | +0.94(+0.71%) |
Mar 14, 2024 | 141.82 | 143.42 | 125.49 | 131.85 | 3,240,292 | -11.56(-8.06%) |
Mar 13, 2024 | 140.35 | 145.71 | 138.79 | 143.42 | 2,634,716 | +3.53(+2.52%) |
Mar 12, 2024 | 141.89 | 143.47 | 136.69 | 139.89 | 5,329,001 | -2.95(-2.06%) |
Mar 11, 2024 | 151.82 | 156.02 | 141.41 | 142.84 | 1,857,555 | -10.14(-6.63%) |
Mar 08, 2024 | 158.15 | 164.53 | 148.15 | 152.97 | 3,233,590 | +0.72(+0.47%) |
Mar 07, 2024 | 158.90 | 160.55 | 152.06 | 152.25 | 2,003,417 | -6.48(-4.08%) |
Mar 06, 2024 | 161.29 | 162.53 | 155.01 | 158.74 | 2,391,988 | +2.97(+1.90%) |
Mar 05, 2024 | 158.57 | 165.52 | 152.12 | 155.77 | 2,809,759 | -6.12(-3.78%) |
Mar 04, 2024 | 174.67 | 174.78 | 158.36 | 161.89 | 2,875,854 | -3.94(-2.38%) |
Mar 01, 2024 | 154.60 | 171.73 | 154.60 | 165.84 | 2,982,608 | +14.49(+9.57%) |
Feb 29, 2024 | 173.28 | 174.63 | 151.09 | 151.35 | 4,227,140 | -14.92(-8.97%) |
Feb 28, 2024 | 170.21 | 176.76 | 164.62 | 166.27 | 3,226,617 | -7.63(-4.39%) |
Feb 27, 2024 | 159.50 | 175.18 | 155.25 | 173.90 | 5,314,684 | +25.65(+17.30%) |
Feb 26, 2024 | 136.59 | 149.06 | 135.94 | 148.25 | 2,633,050 | +11.18(+8.15%) |
Feb 23, 2024 | 135.57 | 140.42 | 134.10 | 137.07 | 2,648,769 | +2.42(+1.79%) |
Feb 22, 2024 | 128.84 | 138.12 | 126.85 | 134.66 | 2,486,646 | +6.67(+5.21%) |
Feb 21, 2024 | 125.86 | 129.51 | 123.05 | 127.99 | 1,995,017 | +0.58(+0.45%) |
Feb 20, 2024 | 128.46 | 133.71 | 124.43 | 127.41 | 1,866,105 | -3.49(-2.67%) |
Feb 16, 2024 | 128.30 | 135.13 | 126.45 | 130.90 | 2,190,928 | -0.28(-0.21%) |
Feb 15, 2024 | 126.42 | 133.10 | 124.98 | 131.18 | 2,518,827 | +8.03(+6.52%) |
Feb 14, 2024 | 118.66 | 124.09 | 116.29 | 123.15 | 2,614,620 | +9.53(+8.39%) |
Feb 13, 2024 | 119.88 | 120.97 | 110.29 | 113.62 | 4,126,652 | -18.94(-14.28%) |
Feb 12, 2024 | 124.61 | 133.01 | 122.84 | 132.56 | 2,932,594 | +8.55(+6.89%) |
Feb 09, 2024 | 118.79 | 125.24 | 117.65 | 124.01 | 2,928,938 | +7.01(+5.99%) |
Feb 08, 2024 | 113.70 | 119.04 | 112.50 | 117.00 | 2,840,200 | +4.27(+3.78%) |
Feb 07, 2024 | 119.04 | 119.04 | 112.67 | 112.73 | 3,059,609 | -6.71(-5.62%) |
Feb 06, 2024 | 112.81 | 119.61 | 109.93 | 119.45 | 2,642,223 | +5.43(+4.77%) |
Feb 05, 2024 | 109.62 | 115.62 | 106.53 | 114.01 | 3,428,567 | +1.37(+1.21%) |
Feb 02, 2024 | 112.86 | 114.26 | 107.82 | 112.65 | 4,059,853 | -3.86(-3.31%) |
Feb 01, 2024 | 113.41 | 119.24 | 110.04 | 116.50 | 3,024,846 | +5.06(+4.54%) |
Jan 31, 2024 | 115.58 | 121.64 | 111.04 | 111.44 | 3,303,953 | -4.76(-4.10%) |
Jan 30, 2024 | 122.84 | 122.84 | 113.84 | 116.20 | 3,412,355 | -8.45(-6.78%) |
Jan 29, 2024 | 114.58 | 125.07 | 110.86 | 124.65 | 3,110,808 | +10.27(+8.98%) |
Jan 26, 2024 | 117.85 | 120.51 | 113.56 | 114.38 | 2,700,420 | -1.41(-1.22%) |
Jan 25, 2024 | 116.53 | 119.78 | 114.08 | 115.79 | 3,255,110 | +2.82(+2.49%) |
Jan 24, 2024 | 122.84 | 123.34 | 112.68 | 112.97 | 3,494,884 | -5.90(-4.97%) |
Jan 23, 2024 | 121.89 | 123.40 | 113.09 | 118.88 | 4,367,643 | +0.75(+0.63%) |
Jan 22, 2024 | 112.97 | 118.86 | 111.86 | 118.13 | 4,086,812 | +7.38(+6.66%) |
Jan 19, 2024 | 111.88 | 112.66 | 106.74 | 110.75 | 3,198,543 | -0.28(-0.25%) |
Jan 18, 2024 | 117.74 | 118.22 | 107.27 | 111.03 | 3,452,962 | -5.03(-4.34%) |
Jan 17, 2024 | 114.72 | 116.62 | 111.31 | 116.06 | 2,905,190 | -2.95(-2.48%) |
Jan 16, 2024 | 120.35 | 120.92 | 115.62 | 119.01 | 4,021,720 | -5.57(-4.47%) |
Jan 12, 2024 | 128.13 | 133.93 | 123.85 | 124.58 | 3,106,147 | -0.47(-0.38%) |
Jan 11, 2024 | 129.93 | 130.32 | 119.92 | 125.05 | 4,721,431 | -8.92(-6.66%) |
Jan 10, 2024 | 138.92 | 141.87 | 129.77 | 133.97 | 3,529,739 | -4.75(-3.43%) |
Jan 09, 2024 | 133.83 | 142.01 | 131.84 | 138.72 | 4,346,716 | +0.62(+0.45%) |
Jan 08, 2024 | 118.04 | 138.41 | 114.24 | 138.10 | 4,999,775 | +16.70(+13.75%) |
Jan 05, 2024 | 118.75 | 122.30 | 111.87 | 121.40 | 3,440,716 | -0.52(-0.43%) |
Jan 04, 2024 | 118.70 | 124.64 | 116.86 | 121.92 | 2,192,929 | +4.73(+4.04%) |
Jan 03, 2024 | 122.83 | 123.74 | 114.85 | 117.19 | 4,166,856 | -8.39(-6.68%) |
Jan 02, 2024 | 117.97 | 131.78 | 116.54 | 125.58 | 3,153,373 | +3.77(+3.09%) |
Dec 29, 2023 | 128.63 | 128.63 | 121.72 | 121.81 | 2,525,778 | -6.90(-5.36%) |
Dec 28, 2023 | 128.79 | 133.64 | 125.08 | 128.72 | 2,886,199 | -0.45(-0.35%) |
Dec 27, 2023 | 126.62 | 129.51 | 123.41 | 129.16 | 2,956,169 | +5.97(+4.85%) |
Dec 26, 2023 | 119.66 | 124.76 | 117.98 | 123.19 | 2,305,296 | +7.32(+6.32%) |
Dec 22, 2023 | 110.25 | 118.17 | 109.72 | 115.87 | 2,758,327 | +10.98(+10.47%) |
Dec 21, 2023 | 103.44 | 106.84 | 101.70 | 104.89 | 1,855,941 | +6.87(+7.01%) |
Dec 20, 2023 | 111.02 | 112.24 | 97.71 | 98.01 | 2,815,326 | -15.28(-13.48%) |
Dec 19, 2023 | 108.10 | 113.99 | 107.59 | 113.29 | 1,850,064 | +8.27(+7.88%) |
Dec 18, 2023 | 109.38 | 110.29 | 103.45 | 105.02 | 2,405,698 | -5.33(-4.83%) |
Dec 15, 2023 | 110.33 | 114.38 | 106.32 | 110.35 | 2,564,088 | +0.91(+0.83%) |
Dec 14, 2023 | 108.97 | 110.79 | 104.29 | 109.45 | 3,179,843 | +5.59(+5.38%) |
Dec 13, 2023 | 90.89 | 104.22 | 90.52 | 103.86 | 4,051,716 | +13.16(+14.50%) |
Dec 12, 2023 | 87.15 | 91.32 | 83.25 | 90.70 | 1,728,386 | +4.00(+4.61%) |
Dec 11, 2023 | 88.10 | 88.10 | 82.27 | 86.70 | 2,764,737 | -1.62(-1.84%) |
Dec 08, 2023 | 91.69 | 94.62 | 88.10 | 88.33 | 2,444,409 | -4.15(-4.48%) |
Dec 07, 2023 | 90.77 | 93.51 | 89.36 | 92.47 | 1,400,669 | +3.16(+3.54%) |
Dec 06, 2023 | 88.95 | 92.97 | 86.21 | 89.31 | 2,456,439 | +2.42(+2.79%) |
Dec 05, 2023 | 85.84 | 89.00 | 83.61 | 86.89 | 1,946,363 | -1.03(-1.17%) |
Dec 04, 2023 | 82.41 | 88.73 | 81.42 | 87.92 | 2,784,034 | +83.73(+2000.48%) |
Dec 01, 2023 | 3.817 | 4.196 | 3.648 | 4.186 | 57,274,456 | +0.34(+8.81%) |
Nov 30, 2023 | 3.847 | 4.086 | 3.797 | 3.847 | 60,745,892 | +0.24(+6.63%) |
Nov 29, 2023 | 3.578 | 3.817 | 3.539 | 3.608 | 49,746,724 | +0.12(+3.43%) |
Nov 28, 2023 | 3.488 | 3.498 | 3.349 | 3.488 | 42,852,408 | -0.03(-0.85%) |
Nov 27, 2023 | 3.548 | 3.548 | 3.329 | 3.518 | 37,634,712 | -0.05(-1.40%) |
Nov 24, 2023 | 3.458 | 3.697 | 3.448 | 3.568 | 26,570,626 | +0.12(+3.47%) |
Nov 22, 2023 | 3.478 | 3.548 | 3.359 | 3.448 | 39,395,784 | +0.09(+2.67%) |
Nov 21, 2023 | 3.488 | 3.568 | 3.349 | 3.359 | 46,141,244 | -0.22(-6.13%) |
Nov 20, 2023 | 3.478 | 3.717 | 3.418 | 3.578 | 54,875,428 | +0.13(+3.76%) |
Nov 17, 2023 | 3.199 | 3.478 | 3.159 | 3.448 | 55,801,112 | +0.33(+10.54%) |
Nov 16, 2023 | 3.259 | 3.309 | 3.010 | 3.119 | 54,682,768 | -0.14(-4.28%) |
Nov 15, 2023 | 3.229 | 3.553 | 3.194 | 3.259 | 65,550,940 | +0.04(+1.24%) |
Nov 14, 2023 | 3.089 | 3.239 | 3.070 | 3.219 | 66,677,612 | +0.44(+15.77%) |
Nov 13, 2023 | 2.671 | 2.780 | 2.491 | 2.780 | 45,641,940 | +0.05(+1.82%) |
Nov 10, 2023 | 2.761 | 2.771 | 2.561 | 2.731 | 40,479,560 | +0.02(+0.74%) |
Nov 09, 2023 | 3.144 | 3.159 | 2.671 | 2.711 | 62,016,376 | -0.38(-12.26%) |
Nov 08, 2023 | 3.368 | 3.388 | 3.040 | 3.089 | 55,670,224 | -0.28(-8.28%) |
Nov 07, 2023 | 3.169 | 3.388 | 3.109 | 3.368 | 45,367,708 | +0.20(+6.29%) |
Nov 06, 2023 | 3.428 | 3.448 | 3.129 | 3.169 | 43,763,588 | -0.20(-5.92%) |
Nov 03, 2023 | 3.119 | 3.458 | 3.089 | 3.368 | 61,496,540 | +0.42(+14.19%) |
Nov 02, 2023 | 2.980 | 3.030 | 2.920 | 2.950 | 38,760,472 | +0.08(+2.78%) |
Nov 01, 2023 | 2.741 | 2.890 | 2.691 | 2.870 | 39,100,544 | +0.16(+5.88%) |
Oct 31, 2023 | 2.501 | 2.731 | 2.412 | 2.711 | 33,345,196 | +0.13(+5.02%) |
Oct 30, 2023 | 2.531 | 2.661 | 2.521 | 2.581 | 32,196,580 | +0.11(+4.44%) |
Oct 27, 2023 | 2.741 | 2.746 | 2.452 | 2.472 | 49,770,720 | -0.25(-9.16%) |
Oct 26, 2023 | 2.661 | 2.780 | 2.601 | 2.721 | 32,241,152 | +0.07(+2.63%) |
Oct 25, 2023 | 2.751 | 2.771 | 2.641 | 2.651 | 28,882,220 | -0.19(-6.67%) |
Oct 24, 2023 | 2.721 | 2.880 | 2.711 | 2.840 | 30,962,566 | +0.19(+7.14%) |
Oct 23, 2023 | 2.771 | 2.790 | 2.641 | 2.651 | 40,622,768 | -0.17(-6.01%) |
Oct 20, 2023 | 2.870 | 2.970 | 2.790 | 2.820 | 31,135,254 | -0.05(-1.74%) |
Oct 19, 2023 | 3.060 | 3.070 | 2.840 | 2.870 | 47,101,972 | -0.19(-6.19%) |
Oct 18, 2023 | 3.259 | 3.269 | 3.020 | 3.060 | 35,764,708 | -0.24(-7.25%) |
Oct 17, 2023 | 3.219 | 3.468 | 3.204 | 3.299 | 31,416,866 | +0.00(+0.00%) |
Oct 16, 2023 | 3.209 | 3.388 | 3.089 | 3.299 | 33,515,444 | +0.09(+2.79%) |
Oct 13, 2023 | 3.149 | 3.229 | 3.060 | 3.209 | 38,882,836 | +0.10(+3.21%) |
Oct 12, 2023 | 3.468 | 3.478 | 3.070 | 3.109 | 52,241,692 | -0.38(-10.86%) |
Oct 11, 2023 | 3.608 | 3.717 | 3.378 | 3.488 | 31,703,028 | -0.11(-3.05%) |
Oct 10, 2023 | 3.458 | 3.657 | 3.428 | 3.598 | 26,201,278 | +0.05(+1.40%) |
Oct 09, 2023 | 3.518 | 3.568 | 3.349 | 3.548 | 24,351,576 | -0.08(-2.20%) |
Oct 06, 2023 | 3.518 | 3.687 | 3.458 | 3.628 | 34,604,148 | +0.01(+0.28%) |
Oct 05, 2023 | 3.259 | 3.648 | 3.249 | 3.618 | 44,440,680 | +0.33(+10.00%) |
Oct 04, 2023 | 3.398 | 3.418 | 3.189 | 3.289 | 42,529,732 | -0.09(-2.65%) |
Oct 03, 2023 | 3.378 | 3.438 | 3.269 | 3.378 | 36,135,912 | -0.05(-1.45%) |