Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 119.80 | 120.06 | 115.26 | 117.00 | 3,012,128 | -3.41(-2.83%) |
May 09, 2024 | 115.25 | 121.22 | 112.70 | 120.41 | 3,315,911 | +5.99(+5.24%) |
May 08, 2024 | 114.91 | 116.40 | 112.62 | 114.42 | 3,650,830 | -2.24(-1.92%) |
May 07, 2024 | 122.60 | 124.27 | 116.40 | 116.66 | 5,114,826 | -6.31(-5.13%) |
May 06, 2024 | 124.30 | 129.00 | 122.64 | 122.97 | 7,060,841 | +1.30(+1.07%) |
May 03, 2024 | 119.20 | 124.20 | 115.79 | 121.67 | 8,528,475 | +5.17(+4.44%) |
May 02, 2024 | 119.95 | 122.30 | 111.45 | 116.50 | 24,223,970 | +29.41(+33.77%) |
May 01, 2024 | 82.58 | 91.12 | 82.00 | 87.09 | 13,843,923 | +4.17(+5.03%) |
Apr 30, 2024 | 82.00 | 83.63 | 80.07 | 82.92 | 3,918,670 | -0.84(-1.00%) |
Apr 29, 2024 | 85.76 | 88.48 | 83.35 | 83.76 | 4,843,640 | -0.55(-0.65%) |
Apr 26, 2024 | 77.95 | 84.51 | 77.00 | 84.31 | 4,904,643 | +6.81(+8.79%) |
Apr 25, 2024 | 71.50 | 77.53 | 71.39 | 77.50 | 3,302,952 | +2.15(+2.85%) |
Apr 24, 2024 | 76.00 | 77.98 | 74.88 | 75.35 | 2,857,323 | -0.27(-0.36%) |
Apr 23, 2024 | 72.79 | 77.53 | 72.06 | 75.62 | 4,326,647 | +4.18(+5.85%) |
Apr 22, 2024 | 72.40 | 72.99 | 67.61 | 71.44 | 4,103,457 | +0.08(+0.11%) |
Apr 19, 2024 | 69.58 | 72.07 | 69.47 | 71.36 | 3,369,828 | +0.21(+0.30%) |
Apr 18, 2024 | 71.75 | 73.25 | 69.25 | 71.15 | 4,731,053 | +1.99(+2.88%) |
Apr 17, 2024 | 72.20 | 73.39 | 67.95 | 69.16 | 3,597,750 | -1.48(-2.10%) |
Apr 16, 2024 | 68.92 | 71.34 | 68.37 | 70.64 | 4,600,668 | +0.81(+1.16%) |
Apr 15, 2024 | 74.72 | 75.20 | 69.12 | 69.83 | 5,892,556 | -5.16(-6.88%) |
Apr 12, 2024 | 78.65 | 79.09 | 74.26 | 74.99 | 4,138,282 | -5.45(-6.78%) |
Apr 11, 2024 | 79.91 | 81.48 | 76.92 | 80.44 | 4,825,819 | -0.08(-0.10%) |
Apr 10, 2024 | 80.05 | 83.28 | 78.65 | 80.52 | 3,586,023 | -3.16(-3.78%) |
Apr 09, 2024 | 83.84 | 84.55 | 80.48 | 83.68 | 2,616,780 | +1.01(+1.22%) |
Apr 08, 2024 | 85.72 | 86.86 | 82.64 | 82.67 | 2,048,487 | -1.17(-1.40%) |
Apr 05, 2024 | 81.32 | 84.60 | 80.91 | 83.84 | 2,175,785 | +1.40(+1.70%) |
Apr 04, 2024 | 84.00 | 86.53 | 82.00 | 82.44 | 3,732,521 | +0.04(+0.05%) |
Apr 03, 2024 | 81.56 | 84.31 | 80.82 | 82.40 | 2,132,403 | -0.47(-0.57%) |
Apr 02, 2024 | 84.32 | 85.16 | 81.43 | 82.87 | 3,086,733 | -3.92(-4.52%) |
Apr 01, 2024 | 87.58 | 87.82 | 85.05 | 86.79 | 2,209,927 | -1.12(-1.27%) |
Mar 28, 2024 | 90.46 | 87.86 | 87.80 | 87.91 | 4,019,298 | -2.40(-2.66%) |
Mar 27, 2024 | 91.65 | 93.10 | 89.48 | 90.31 | 3,847,669 | -0.50(-0.55%) |
Mar 26, 2024 | 90.71 | 94.04 | 88.96 | 90.81 | 5,034,471 | +2.40(+2.71%) |
Mar 25, 2024 | 86.89 | 91.60 | 86.89 | 88.41 | 3,891,509 | +2.47(+2.87%) |
Mar 22, 2024 | 87.02 | 87.71 | 84.40 | 85.94 | 2,969,873 | -1.77(-2.02%) |
Mar 21, 2024 | 86.06 | 89.96 | 85.77 | 87.71 | 4,602,970 | +1.29(+1.49%) |
Mar 20, 2024 | 80.21 | 86.45 | 79.52 | 86.42 | 6,689,536 | +7.54(+9.56%) |
Mar 19, 2024 | 78.58 | 80.60 | 76.12 | 78.88 | 4,614,812 | -1.91(-2.36%) |
Mar 18, 2024 | 80.14 | 83.06 | 78.64 | 80.79 | 3,802,881 | +1.21(+1.52%) |
Mar 15, 2024 | 75.91 | 82.27 | 74.42 | 79.58 | 7,896,796 | +2.90(+3.78%) |
Mar 14, 2024 | 78.55 | 79.71 | 75.56 | 76.68 | 3,555,767 | -2.99(-3.75%) |
Mar 13, 2024 | 76.39 | 80.73 | 76.39 | 79.67 | 3,072,643 | +3.39(+4.44%) |
Mar 12, 2024 | 80.47 | 80.96 | 75.34 | 76.28 | 4,939,193 | -1.82(-2.33%) |
Mar 11, 2024 | 84.29 | 84.64 | 77.97 | 78.10 | 4,975,199 | -7.20(-8.44%) |
Mar 08, 2024 | 86.15 | 90.48 | 82.50 | 85.30 | 13,106,713 | +5.83(+7.34%) |
Mar 07, 2024 | 78.31 | 81.47 | 76.66 | 79.47 | 5,726,494 | +1.66(+2.13%) |
Mar 06, 2024 | 79.15 | 81.07 | 77.50 | 77.81 | 4,402,159 | +0.48(+0.62%) |
Mar 05, 2024 | 80.61 | 81.26 | 75.80 | 77.33 | 4,915,991 | -4.21(-5.16%) |
Mar 04, 2024 | 80.94 | 84.59 | 80.17 | 81.54 | 5,458,579 | -1.42(-1.71%) |
Mar 01, 2024 | 76.65 | 83.78 | 75.41 | 82.96 | 8,344,246 | +7.03(+9.26%) |
Feb 29, 2024 | 78.21 | 79.40 | 74.54 | 75.93 | 5,801,663 | +0.46(+0.61%) |
Feb 28, 2024 | 78.70 | 82.20 | 74.83 | 75.47 | 8,221,788 | -4.95(-6.16%) |
Feb 27, 2024 | 72.03 | 83.37 | 72.03 | 80.42 | 23,288,240 | +10.54(+15.08%) |
Feb 26, 2024 | 66.97 | 75.75 | 66.97 | 69.88 | 14,785,244 | +0.65(+0.94%) |
Feb 23, 2024 | 67.83 | 76.33 | 66.45 | 69.23 | 39,086,296 | +16.82(+32.09%) |
Feb 22, 2024 | 49.74 | 53.33 | 49.38 | 52.41 | 11,878,646 | +3.01(+6.09%) |
Feb 21, 2024 | 50.79 | 52.05 | 48.15 | 49.40 | 6,621,655 | -2.41(-4.65%) |
Feb 20, 2024 | 51.00 | 52.27 | 49.10 | 51.81 | 5,735,797 | -0.67(-1.28%) |
Feb 16, 2024 | 55.17 | 55.49 | 51.94 | 52.48 | 7,503,660 | -5.14(-8.92%) |
Feb 15, 2024 | 54.42 | 57.89 | 53.48 | 57.62 | 8,853,906 | +3.46(+6.39%) |
Feb 14, 2024 | 53.19 | 54.78 | 52.71 | 54.16 | 6,318,336 | +2.19(+4.21%) |
Feb 13, 2024 | 51.69 | 53.40 | 50.15 | 51.97 | 6,420,575 | -3.31(-5.99%) |
Feb 12, 2024 | 53.68 | 57.58 | 53.50 | 55.28 | 6,180,374 | +2.15(+4.05%) |
Feb 09, 2024 | 53.10 | 53.84 | 50.53 | 53.13 | 6,847,252 | +0.74(+1.41%) |
Feb 08, 2024 | 48.32 | 52.56 | 47.54 | 52.39 | 8,148,851 | +4.30(+8.94%) |
Feb 07, 2024 | 48.71 | 48.93 | 46.38 | 48.09 | 6,333,840 | -0.10(-0.21%) |
Feb 06, 2024 | 44.46 | 48.26 | 43.87 | 48.19 | 9,973,997 | +4.39(+10.02%) |
Feb 05, 2024 | 42.16 | 43.99 | 41.75 | 43.80 | 4,456,278 | +0.35(+0.81%) |
Feb 02, 2024 | 40.91 | 44.44 | 40.44 | 43.45 | 4,782,091 | +0.92(+2.16%) |
Feb 01, 2024 | 43.48 | 44.16 | 40.21 | 42.53 | 5,937,994 | -0.53(-1.23%) |
Jan 31, 2024 | 43.49 | 46.69 | 42.76 | 43.06 | 5,888,344 | -1.08(-2.45%) |
Jan 30, 2024 | 44.25 | 45.50 | 43.75 | 44.14 | 3,481,760 | -0.78(-1.74%) |
Jan 29, 2024 | 41.90 | 45.06 | 41.30 | 44.92 | 5,613,962 | +3.12(+7.46%) |
Jan 26, 2024 | 41.72 | 42.77 | 40.62 | 41.80 | 4,432,096 | +0.80(+1.95%) |
Jan 25, 2024 | 42.61 | 43.20 | 40.85 | 41.00 | 5,045,744 | -1.03(-2.45%) |
Jan 24, 2024 | 47.06 | 47.16 | 42.02 | 42.03 | 4,704,375 | -3.51(-7.71%) |
Jan 23, 2024 | 49.11 | 49.22 | 45.17 | 45.54 | 6,076,601 | -2.81(-5.81%) |
Jan 22, 2024 | 46.31 | 50.20 | 46.30 | 48.35 | 9,049,712 | +3.43(+7.64%) |
Jan 19, 2024 | 43.10 | 45.43 | 41.91 | 44.92 | 6,995,105 | +2.08(+4.86%) |
Jan 18, 2024 | 43.00 | 43.17 | 41.62 | 42.84 | 4,597,858 | +0.63(+1.49%) |
Jan 17, 2024 | 40.75 | 42.31 | 40.70 | 42.21 | 3,840,505 | -0.08(-0.19%) |
Jan 16, 2024 | 41.65 | 43.20 | 41.21 | 42.29 | 4,410,838 | -0.49(-1.15%) |
Jan 12, 2024 | 45.66 | 46.73 | 42.71 | 42.78 | 5,230,037 | -3.26(-7.08%) |
Jan 11, 2024 | 45.75 | 46.70 | 43.29 | 46.04 | 6,105,210 | -0.70(-1.50%) |
Jan 10, 2024 | 46.73 | 47.28 | 44.64 | 46.74 | 5,438,205 | -0.42(-0.89%) |
Jan 09, 2024 | 47.01 | 48.74 | 46.35 | 47.16 | 4,586,908 | -1.17(-2.42%) |
Jan 08, 2024 | 46.74 | 49.03 | 46.31 | 48.33 | 4,666,610 | +1.46(+3.11%) |
Jan 05, 2024 | 45.17 | 48.37 | 44.50 | 46.87 | 5,449,325 | +0.28(+0.60%) |
Jan 04, 2024 | 46.20 | 47.47 | 45.23 | 46.59 | 5,283,005 | -0.10(-0.21%) |
Jan 03, 2024 | 46.50 | 47.98 | 45.60 | 46.69 | 6,601,369 | -2.18(-4.46%) |
Jan 02, 2024 | 51.61 | 51.62 | 48.11 | 48.87 | 7,634,054 | -4.07(-7.69%) |
Dec 29, 2023 | 54.66 | 55.46 | 52.44 | 52.94 | 5,944,099 | -1.97(-3.59%) |
Dec 28, 2023 | 53.53 | 56.60 | 53.25 | 54.91 | 7,223,035 | +0.52(+0.96%) |
Dec 27, 2023 | 54.20 | 55.74 | 52.15 | 54.39 | 8,041,788 | +0.83(+1.55%) |
Dec 26, 2023 | 55.64 | 55.90 | 52.12 | 53.56 | 10,213,790 | -1.18(-2.16%) |
Dec 22, 2023 | 59.12 | 60.49 | 54.73 | 54.74 | 12,778,180 | -3.47(-5.96%) |
Dec 21, 2023 | 58.65 | 59.63 | 55.76 | 58.21 | 10,819,146 | +2.76(+4.98%) |
Dec 20, 2023 | 59.11 | 62.59 | 55.42 | 55.45 | 17,314,364 | -4.35(-7.27%) |
Dec 19, 2023 | 58.17 | 61.61 | 57.51 | 59.80 | 18,941,044 | +4.12(+7.40%) |
Dec 18, 2023 | 51.00 | 55.87 | 49.90 | 55.68 | 13,662,430 | +4.28(+8.33%) |
Dec 15, 2023 | 50.99 | 52.68 | 49.56 | 51.40 | 12,105,705 | +0.78(+1.54%) |
Dec 14, 2023 | 45.61 | 54.35 | 45.61 | 50.62 | 23,765,924 | +5.55(+12.31%) |
Dec 13, 2023 | 39.60 | 45.45 | 38.41 | 45.07 | 13,358,251 | +5.57(+14.10%) |
Dec 12, 2023 | 40.44 | 41.96 | 37.47 | 39.50 | 10,354,125 | -0.33(-0.83%) |
Dec 11, 2023 | 39.94 | 40.98 | 38.61 | 39.83 | 7,251,037 | -0.43(-1.07%) |
Dec 08, 2023 | 37.88 | 41.34 | 37.67 | 40.26 | 13,283,813 | +2.36(+6.23%) |
Dec 07, 2023 | 37.19 | 38.66 | 36.53 | 37.90 | 5,651,923 | +0.52(+1.39%) |
Dec 06, 2023 | 39.66 | 40.45 | 36.70 | 37.38 | 8,038,155 | -1.38(-3.56%) |
Dec 05, 2023 | 38.76 | 40.39 | 37.34 | 38.76 | 9,531,151 | -1.31(-3.27%) |
Dec 04, 2023 | 38.36 | 42.12 | 37.52 | 40.07 | 22,329,900 | +4.87(+13.84%) |
Dec 01, 2023 | 31.02 | 35.98 | 29.84 | 35.20 | 12,071,217 | +3.88(+12.39%) |
Nov 30, 2023 | 32.52 | 32.55 | 30.92 | 31.32 | 5,748,857 | -0.69(-2.16%) |
Nov 29, 2023 | 32.67 | 35.72 | 31.96 | 32.01 | 9,906,330 | +0.39(+1.23%) |
Nov 28, 2023 | 30.74 | 31.78 | 29.91 | 31.62 | 5,366,332 | +0.69(+2.23%) |
Nov 27, 2023 | 31.19 | 31.92 | 30.31 | 30.93 | 4,884,559 | -0.48(-1.53%) |
Nov 24, 2023 | 31.22 | 31.74 | 30.43 | 31.41 | 2,032,914 | +0.06(+0.19%) |
Nov 22, 2023 | 31.64 | 32.00 | 30.94 | 31.35 | 4,268,120 | +0.17(+0.55%) |
Nov 21, 2023 | 32.11 | 32.99 | 30.60 | 31.18 | 6,402,601 | -1.94(-5.86%) |
Nov 20, 2023 | 32.30 | 33.70 | 31.95 | 33.12 | 6,293,174 | +1.09(+3.40%) |
Nov 17, 2023 | 31.98 | 32.77 | 31.06 | 32.03 | 6,081,348 | -0.33(-1.02%) |
Nov 16, 2023 | 33.32 | 33.69 | 31.02 | 32.36 | 11,613,897 | -1.80(-5.27%) |
Nov 15, 2023 | 33.60 | 36.47 | 33.02 | 34.16 | 12,815,989 | +0.95(+2.86%) |
Nov 14, 2023 | 31.38 | 34.04 | 30.82 | 33.21 | 13,749,952 | +4.57(+15.96%) |
Nov 13, 2023 | 28.89 | 29.65 | 27.75 | 28.64 | 5,149,263 | -0.55(-1.88%) |
Nov 10, 2023 | 30.70 | 30.72 | 28.06 | 29.19 | 6,693,356 | -1.25(-4.11%) |
Nov 09, 2023 | 34.40 | 34.54 | 29.89 | 30.44 | 8,486,575 | -3.55(-10.44%) |
Nov 08, 2023 | 34.00 | 34.87 | 33.01 | 33.99 | 8,086,854 | -0.18(-0.53%) |
Nov 07, 2023 | 33.03 | 34.48 | 31.45 | 34.17 | 8,781,083 | +0.94(+2.83%) |
Nov 06, 2023 | 32.99 | 33.65 | 31.04 | 33.23 | 9,539,946 | +0.95(+2.94%) |
Nov 03, 2023 | 28.70 | 35.00 | 28.29 | 32.28 | 20,103,744 | +2.36(+7.89%) |
Nov 02, 2023 | 28.33 | 30.58 | 28.11 | 29.92 | 13,871,472 | +3.93(+15.12%) |