Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 113.75 | 22 | -4.16(-3.53%) | |||
Apr 25, 2024 | 117.91 | 117.91 | 113.50 | 117.91 | 338 | +4.46(+3.93%) |
Apr 24, 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 301 | +0.06(+0.05%) |
Apr 23, 2024 | 113.39 | 113.39 | 113.39 | 113.39 | 238 | -4.61(-3.91%) |
Apr 17, 2024 | 118.00 | 87 | -0.22(-0.19%) | |||
Apr 15, 2024 | 118.22 | 121 | +2.28(+1.97%) | |||
Apr 12, 2024 | 117.34 | 117.34 | 115.94 | 115.94 | 1,002 | -2.95(-2.48%) |
Apr 11, 2024 | 118.89 | 120.25 | 118.89 | 118.89 | 506 | -4.86(-3.93%) |
Apr 08, 2024 | 123.75 | 50 | +0.61(+0.49%) | |||
Apr 04, 2024 | 123.14 | 1 | +13.65(+12.47%) | |||
Mar 25, 2024 | 109.49 | 107 | -6.01(-5.20%) | |||
Mar 15, 2024 | 115.50 | 18 | +0.50(+0.43%) | |||
Mar 14, 2024 | 115.10 | 116.50 | 115.00 | 115.00 | 625 | -5.11(-4.25%) |
Mar 12, 2024 | 120.11 | 21 | +3.36(+2.88%) | |||
Mar 11, 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 122 | +0.00(+0.00%) |
Feb 26, 2024 | 116.75 | 3 | +1.25(+1.08%) | |||
Feb 23, 2024 | 114.50 | 115.50 | 114.50 | 115.50 | 363 | +1.50(+1.32%) |
Feb 22, 2024 | 114.00 | 114.50 | 114.00 | 114.00 | 211 | +5.25(+4.83%) |
Feb 15, 2024 | 108.75 | 22 | +1.25(+1.16%) | |||
Feb 14, 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 319 | -1.75(-1.60%) |
Feb 13, 2024 | 109.25 | 109.25 | 108.95 | 109.25 | 346 | -0.25(-0.23%) |
Feb 09, 2024 | 109.50 | 60 | +5.75(+5.54%) | |||
Feb 05, 2024 | 103.75 | 103 | -1.85(-1.75%) | |||
Feb 02, 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 367 | +1.10(+1.05%) |
Jan 31, 2024 | 104.50 | 306 | +2.92(+2.88%) | |||
Jan 29, 2024 | 101.58 | 40 | +0.08(+0.08%) | |||
Jan 25, 2024 | 101.50 | 255,147 | -1.00(-0.98%) | |||
Jan 24, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 375 | +0.47(+0.46%) |
Jan 23, 2024 | 102.03 | 102.03 | 102.03 | 102.03 | 6,078 | +0.43(+0.42%) |
Jan 22, 2024 | 103.00 | 103.00 | 101.60 | 101.60 | 425 | -0.70(-0.68%) |
Jan 18, 2024 | 102.30 | 104 | +2.45(+2.45%) | |||
Jan 17, 2024 | 101.50 | 101.50 | 99.85 | 99.85 | 1,685 | -4.03(-3.87%) |
Jan 16, 2024 | 104.00 | 104.00 | 103.88 | 103.88 | 475 | -3.67(-3.42%) |
Jan 12, 2024 | 107.55 | 107.55 | 107.55 | 107.55 | 336 | +0.00(+0.00%) |
Jan 11, 2024 | 108.40 | 108.40 | 107.55 | 107.55 | 449 | -3.67(-3.30%) |
Jan 10, 2024 | 111.22 | 111.22 | 111.22 | 111.22 | 239 | +2.22(+2.03%) |
Jan 09, 2024 | 110.25 | 110.25 | 109.00 | 109.00 | 202 | +0.40(+0.37%) |
Jan 03, 2024 | 108.60 | 4 | -2.15(-1.94%) | |||
Jan 02, 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 229 | -0.53(-0.48%) |
Dec 29, 2023 | 111.50 | 111.50 | 111.28 | 111.28 | 290 | -0.72(-0.64%) |
Dec 28, 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 170 | +0.75(+0.68%) |
Dec 27, 2023 | 111.65 | 111.65 | 111.25 | 111.25 | 1,848 | -0.35(-0.31%) |
Dec 26, 2023 | 111.60 | 111.60 | 111.60 | 111.60 | 100 | +0.00(+0.00%) |
Dec 22, 2023 | 110.35 | 111.60 | 109.55 | 111.60 | 423 | +2.10(+1.92%) |
Dec 21, 2023 | 110.00 | 110.00 | 109.50 | 109.50 | 320 | -1.61(-1.45%) |
Dec 18, 2023 | 111.11 | 20 | -1.89(-1.67%) | |||
Dec 15, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 217 | +0.12(+0.11%) |
Dec 14, 2023 | 112.88 | 112.88 | 112.88 | 112.88 | 486 | +4.92(+4.55%) |
Dec 13, 2023 | 109.00 | 109.00 | 107.96 | 107.96 | 508 | +4.46(+4.31%) |
Dec 05, 2023 | 103.50 | 0 | +4.75(+4.81%) | |||
Nov 28, 2023 | 98.75 | 121 | +0.00(+0.00%) | |||
Nov 27, 2023 | 102.00 | 102.50 | 98.75 | 98.75 | 1,909 | -1.75(-1.74%) |
Nov 17, 2023 | 100.50 | 23 | -0.75(-0.74%) | |||
Nov 15, 2023 | 101.25 | 62 | +0.06(+0.06%) | |||
Nov 14, 2023 | 101.19 | 101.19 | 101.19 | 101.19 | 337 | +2.45(+2.48%) |
Nov 13, 2023 | 98.74 | 100.00 | 98.74 | 98.74 | 412 | +2.74(+2.85%) |
Nov 10, 2023 | 96.00 | 96.00 | 96.00 | 96.00 | 279 | -1.84(-1.89%) |
Nov 08, 2023 | 97.84 | 4 | +1.84(+1.92%) | |||
Nov 01, 2023 | 96.00 | 0 | +1.37(+1.45%) | |||
Oct 31, 2023 | 94.63 | 94.63 | 94.63 | 94.63 | 380 | +2.61(+2.84%) |
Oct 27, 2023 | 92.02 | 253 | -1.62(-1.73%) | |||
Oct 26, 2023 | 95.00 | 95.00 | 93.64 | 93.64 | 680 | -2.57(-2.67%) |
Oct 25, 2023 | 96.21 | 97.50 | 96.21 | 96.21 | 784 | -2.52(-2.55%) |
Oct 24, 2023 | 99.56 | 100.00 | 98.73 | 98.73 | 689 | -0.87(-0.87%) |
Oct 23, 2023 | 99.60 | 99.60 | 99.60 | 99.60 | 800 | +0.74(+0.75%) |
Oct 20, 2023 | 98.75 | 118.30 | 98.50 | 98.86 | 1,213 | -5.14(-4.94%) |
Oct 16, 2023 | 104.00 | 10 | +1.00(+0.97%) | |||
Oct 11, 2023 | 103.00 | 184 | +3.06(+3.06%) | |||
Oct 04, 2023 | 99.94 | 378 | +1.09(+1.10%) | |||
Oct 03, 2023 | 100.00 | 100.00 | 98.85 | 98.85 | 678 | -2.17(-2.15%) |
Oct 02, 2023 | 101.02 | 101.02 | 101.02 | 101.02 | 256 | +0.00(+0.00%) |
Sep 29, 2023 | 101.02 | 101.02 | 101.02 | 101.02 | 330 | -0.48(-0.47%) |
Sep 28, 2023 | 101.50 | 101.50 | 101.50 | 101.50 | 377 | -3.50(-3.33%) |
Sep 20, 2023 | 105.00 | 50 | +2.53(+2.47%) | |||
Sep 07, 2023 | 102.47 | 3 | -0.55(-0.53%) | |||
Sep 06, 2023 | 103.00 | 103.50 | 103.00 | 103.01 | 384 | -2.69(-2.54%) |
Sep 05, 2023 | 105.70 | 105.70 | 105.70 | 105.70 | 203 | +3.70(+3.63%) |
Sep 01, 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 141 | -2.06(-1.98%) |
Aug 29, 2023 | 104.06 | 26 | -3.44(-3.20%) | |||
Aug 28, 2023 | 107.50 | 107.50 | 107.50 | 107.50 | 646 | +5.50(+5.39%) |
Aug 25, 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 207 | -5.81(-5.39%) |
Aug 21, 2023 | 107.81 | 107 | -2.06(-1.88%) | |||
Aug 11, 2023 | 109.88 | 1,701 | -1.62(-1.46%) | |||
Aug 03, 2023 | 111.50 | 13 | -2.14(-1.89%) | |||
Aug 02, 2023 | 111.25 | 113.64 | 111.25 | 113.64 | 2,312 | -7.86(-6.47%) |
Jul 28, 2023 | 121.50 | 141 | +2.49(+2.09%) | |||
Jul 27, 2023 | 119.01 | 119.65 | 119.01 | 119.01 | 203 | +3.70(+3.21%) |
Jul 26, 2023 | 115.31 | 115.31 | 115.31 | 115.31 | 601 | -5.33(-4.42%) |
Jul 25, 2023 | 123.00 | 123.00 | 120.64 | 120.64 | 561 | +0.64(+0.54%) |
Jul 24, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 504 | +0.00(+0.00%) |
Jul 19, 2023 | 120.00 | 0 | -1.00(-0.83%) | |||
Jul 18, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 3,000 | +0.00(+0.00%) |
Jul 14, 2023 | 121.00 | 81 | +0.50(+0.41%) | |||
Jul 13, 2023 | 120.50 | 120.50 | 120.50 | 120.50 | 1,799 | +4.35(+3.75%) |
Jul 12, 2023 | 116.15 | 116.15 | 116.15 | 116.15 | 367 | -1.85(-1.57%) |
Jul 11, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 1,677 | -0.30(-0.25%) |
Jul 10, 2023 | 118.30 | 118.30 | 118.30 | 118.30 | 177 | +0.00(+0.00%) |
Jul 07, 2023 | 118.30 | 118.30 | 118.30 | 118.30 | 2,243 | -1.70(-1.42%) |
Jul 06, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 260 | -1.03(-0.85%) |
Jul 05, 2023 | 126.00 | 126.00 | 121.00 | 121.03 | 4,575 | -0.97(-0.80%) |
Jul 03, 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 226 | +0.00(+0.00%) |
Jun 30, 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 6,610 | +3.00(+2.52%) |
Jun 23, 2023 | 119.00 | 96 | -0.75(-0.63%) | |||
Jun 22, 2023 | 119.75 | 119.75 | 119.75 | 119.75 | 200 | -2.25(-1.84%) |
Jun 14, 2023 | 122.00 | 6,020 | +1.90(+1.58%) | |||
May 08, 2023 | 120.75 | 120.75 | 119.50 | 120.10 | 2,019 | +0.35(+0.29%) |
May 05, 2023 | 115.00 | 119.75 | 115.00 | 119.75 | 690 | +8.59(+7.73%) |
May 03, 2023 | 111.16 | 0 | +1.16(+1.05%) |