Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 1501 | 1585 | 1469 | 1584 | 1,652,939 | +144.52(+10.04%) |
May 16, 2024 | 1494 | 1519 | 1435 | 1440 | 1,365,167 | -63.49(-4.22%) |
May 15, 2024 | 1380 | 1520 | 1351 | 1503 | 2,062,355 | +205.84(+15.86%) |
May 14, 2024 | 1226 | 1299 | 1226 | 1298 | 924,246 | +51.67(+4.15%) |
May 13, 2024 | 1218 | 1264 | 1203 | 1246 | 873,633 | +65.48(+5.55%) |
May 10, 2024 | 1290 | 1302 | 1179 | 1180 | 1,403,847 | -83.16(-6.58%) |
May 09, 2024 | 1230 | 1303 | 1201 | 1264 | 1,048,098 | +30.52(+2.48%) |
May 08, 2024 | 1198 | 1260 | 1190 | 1233 | 861,992 | -24.33(-1.93%) |
May 07, 2024 | 1278 | 1319 | 1251 | 1257 | 993,125 | -11.36(-0.90%) |
May 06, 2024 | 1274 | 1339 | 1260 | 1269 | 1,384,237 | +45.80(+3.74%) |
May 03, 2024 | 1201 | 1242 | 1173 | 1223 | 1,562,514 | +93.59(+8.29%) |
May 02, 2024 | 1055 | 1142 | 1042 | 1129 | 1,537,867 | +101.15(+9.84%) |
May 01, 2024 | 1016 | 1109 | 1010 | 1028 | 1,921,204 | -36.76(-3.45%) |
Apr 30, 2024 | 1199 | 1215 | 1063 | 1065 | 2,488,618 | -227.94(-17.63%) |
Apr 29, 2024 | 1250 | 1308 | 1228 | 1293 | 1,008,041 | +10.59(+0.83%) |
Apr 26, 2024 | 1225 | 1286 | 1204 | 1282 | 881,760 | +41.97(+3.38%) |
Apr 25, 2024 | 1226 | 1268 | 1201 | 1240 | 771,860 | -25.26(-2.00%) |
Apr 24, 2024 | 1327 | 1345 | 1260 | 1266 | 951,508 | -72.97(-5.45%) |
Apr 23, 2024 | 1311 | 1394 | 1299 | 1339 | 1,044,924 | +14.63(+1.10%) |
Apr 22, 2024 | 1209 | 1348 | 1208 | 1324 | 1,931,785 | +149.90(+12.77%) |
Apr 19, 2024 | 1237 | 1259 | 1166 | 1174 | 1,474,654 | -34.05(-2.82%) |
Apr 18, 2024 | 1192 | 1288 | 1168 | 1208 | 1,814,235 | +20.11(+1.69%) |
Apr 17, 2024 | 1258 | 1264 | 1132 | 1188 | 2,034,717 | -65.98(-5.26%) |
Apr 16, 2024 | 1306 | 1328 | 1215 | 1254 | 1,722,509 | -81.85(-6.13%) |
Apr 15, 2024 | 1470 | 1490 | 1321 | 1336 | 1,609,038 | -143.70(-9.71%) |
Apr 12, 2024 | 1535 | 1538 | 1433 | 1480 | 1,290,598 | -72.23(-4.65%) |
Apr 11, 2024 | 1543 | 1578 | 1510 | 1552 | 1,435,611 | -14.19(-0.91%) |
Apr 10, 2024 | 1388 | 1566 | 1374 | 1566 | 1,931,440 | +124.98(+8.67%) |
Apr 09, 2024 | 1478 | 1480 | 1375 | 1441 | 1,670,414 | -71.97(-4.76%) |
Apr 08, 2024 | 1602 | 1624 | 1491 | 1513 | 2,054,079 | +73.99(+5.14%) |
Apr 05, 2024 | 1570 | 1674 | 1432 | 1439 | 2,274,247 | -176.42(-10.92%) |
Apr 04, 2024 | 1693 | 1740 | 1610 | 1615 | 2,010,571 | +9.31(+0.58%) |
Apr 03, 2024 | 1580 | 1699 | 1568 | 1606 | 1,975,066 | +27.28(+1.73%) |
Apr 02, 2024 | 1492 | 1592 | 1463 | 1579 | 1,851,960 | -57.91(-3.54%) |
Apr 01, 2024 | 1645 | 1690 | 1587 | 1637 | 1,990,498 | -67.82(-3.98%) |
Mar 28, 2024 | 1943 | 1733 | 1732 | 1705 | 4,558,917 | -214.60(-11.18%) |
Mar 27, 2024 | 1953 | 2000 | 1842 | 1919 | 2,611,661 | +42.17(+2.25%) |
Mar 26, 2024 | 1882 | 1910 | 1792 | 1877 | 2,388,152 | +20.99(+1.13%) |
Mar 25, 2024 | 1605 | 1874 | 1594 | 1856 | 3,881,034 | +333.00(+21.86%) |
Mar 22, 2024 | 1520 | 1594 | 1490 | 1523 | 2,083,620 | -76.29(-4.77%) |
Mar 21, 2024 | 1594 | 1704 | 1581 | 1599 | 3,176,007 | +52.77(+3.41%) |
Mar 20, 2024 | 1423 | 1550 | 1363 | 1547 | 3,318,939 | +129.02(+9.10%) |
Mar 19, 2024 | 1326 | 1450 | 1230 | 1418 | 4,448,550 | -85.26(-5.67%) |
Mar 18, 2024 | 1718 | 1735 | 1445 | 1503 | 4,506,742 | -279.60(-15.69%) |
Mar 15, 2024 | 1600 | 1815 | 1570 | 1782 | 4,493,954 | +105.51(+6.29%) |
Mar 14, 2024 | 1708 | 1746 | 1551 | 1677 | 4,981,467 | -89.30(-5.06%) |
Mar 13, 2024 | 1660 | 1774 | 1620 | 1766 | 3,760,520 | +172.80(+10.85%) |
Mar 12, 2024 | 1544 | 1595 | 1438 | 1593 | 3,532,743 | +109.12(+7.35%) |
Mar 11, 2024 | 1550 | 1657 | 1477 | 1484 | 4,096,483 | +58.64(+4.11%) |
Mar 08, 2024 | 1328 | 1452 | 1284 | 1426 | 3,741,842 | +125.57(+9.66%) |
Mar 07, 2024 | 1285 | 1321 | 1225 | 1300 | 2,159,543 | +53.81(+4.32%) |
Mar 06, 2024 | 1140 | 1286 | 1131 | 1246 | 3,783,360 | +195.20(+18.57%) |
Mar 05, 2024 | 1244 | 1338 | 1035 | 1051 | 5,703,885 | -283.00(-21.21%) |
Mar 04, 2024 | 1200 | 1360 | 1190 | 1334 | 5,384,374 | +254.62(+23.59%) |
Mar 01, 2024 | 996.00 | 1080 | 992.00 | 1079 | 2,696,438 | +56.55(+5.53%) |
Feb 29, 2024 | 999.00 | 1040 | 960.44 | 1023 | 3,508,150 | +59.89(+6.22%) |
Feb 28, 2024 | 952.00 | 1009 | 915.50 | 962.95 | 4,798,015 | +91.15(+10.46%) |
Feb 27, 2024 | 866.10 | 890.00 | 841.76 | 871.80 | 2,269,490 | +75.32(+9.46%) |
Feb 26, 2024 | 687.94 | 809.95 | 687.94 | 796.48 | 2,252,399 | +109.04(+15.86%) |
Feb 23, 2024 | 699.01 | 704.28 | 678.06 | 687.44 | 739,286 | -25.71(-3.61%) |
Feb 22, 2024 | 683.70 | 723.25 | 679.99 | 713.15 | 1,051,380 | +40.35(+6.00%) |
Feb 21, 2024 | 684.30 | 685.38 | 664.26 | 672.80 | 694,774 | -32.18(-4.56%) |
Feb 20, 2024 | 710.79 | 721.98 | 670.27 | 704.98 | 961,932 | +5.42(+0.77%) |
Feb 16, 2024 | 735.00 | 740.00 | 689.38 | 699.56 | 1,340,713 | -18.44(-2.57%) |
Feb 15, 2024 | 792.44 | 806.78 | 707.51 | 718.00 | 2,390,693 | -51.88(-6.74%) |
Feb 14, 2024 | 746.00 | 774.84 | 734.16 | 769.88 | 2,043,321 | +83.86(+12.22%) |
Feb 13, 2024 | 675.00 | 701.22 | 655.55 | 686.02 | 1,381,379 | -31.50(-4.39%) |
Feb 12, 2024 | 651.99 | 725.27 | 650.17 | 717.52 | 2,307,619 | +71.20(+11.02%) |
Feb 09, 2024 | 627.40 | 648.90 | 614.12 | 646.32 | 2,473,659 | +58.51(+9.95%) |
Feb 08, 2024 | 530.00 | 588.46 | 525.05 | 587.81 | 2,279,313 | +79.80(+15.71%) |
Feb 07, 2024 | 499.47 | 508.63 | 467.49 | 508.01 | 1,093,868 | +10.01(+2.01%) |
Feb 06, 2024 | 493.30 | 509.19 | 493.12 | 498.00 | 685,449 | +7.40(+1.51%) |
Feb 05, 2024 | 502.00 | 503.48 | 482.00 | 490.60 | 858,403 | -9.50(-1.90%) |
Feb 02, 2024 | 497.25 | 509.00 | 491.00 | 500.10 | 609,801 | -3.38(-0.67%) |
Feb 01, 2024 | 501.80 | 515.06 | 495.96 | 503.48 | 625,107 | +2.27(+0.45%) |
Jan 31, 2024 | 508.00 | 527.89 | 499.43 | 501.21 | 926,965 | -18.30(-3.52%) |
Jan 30, 2024 | 516.98 | 525.80 | 507.64 | 519.51 | 735,289 | +5.70(+1.11%) |
Jan 29, 2024 | 500.00 | 524.97 | 490.21 | 513.81 | 1,360,497 | +19.31(+3.90%) |
Jan 26, 2024 | 470.00 | 500.95 | 464.75 | 494.50 | 1,468,242 | +36.72(+8.02%) |
Jan 25, 2024 | 452.32 | 464.00 | 445.89 | 457.78 | 659,881 | +6.79(+1.51%) |
Jan 24, 2024 | 460.00 | 462.00 | 445.05 | 450.99 | 816,956 | +0.80(+0.18%) |
Jan 23, 2024 | 450.00 | 459.82 | 438.74 | 450.19 | 1,168,724 | -20.00(-4.25%) |
Jan 22, 2024 | 468.00 | 483.96 | 455.39 | 470.19 | 1,137,592 | -10.81(-2.25%) |
Jan 19, 2024 | 484.50 | 487.20 | 465.00 | 481.00 | 1,177,175 | -5.60(-1.15%) |
Jan 18, 2024 | 500.00 | 522.00 | 477.85 | 486.60 | 1,661,006 | -12.40(-2.48%) |
Jan 17, 2024 | 474.23 | 499.10 | 474.23 | 499.00 | 974,937 | +16.86(+3.50%) |
Jan 16, 2024 | 479.00 | 489.48 | 467.00 | 482.14 | 1,643,557 | -3.39(-0.70%) |
Jan 12, 2024 | 525.02 | 525.89 | 481.00 | 485.53 | 2,750,579 | -50.65(-9.45%) |
Jan 11, 2024 | 598.99 | 611.00 | 530.30 | 536.18 | 2,567,386 | -29.49(-5.21%) |
Jan 10, 2024 | 566.68 | 587.00 | 553.84 | 565.67 | 1,582,600 | -11.62(-2.01%) |
Jan 09, 2024 | 600.00 | 602.78 | 571.25 | 577.29 | 1,429,079 | -20.72(-3.46%) |
Jan 08, 2024 | 640.00 | 646.88 | 586.52 | 598.01 | 2,501,855 | -33.07(-5.24%) |
Jan 05, 2024 | 648.71 | 654.03 | 630.03 | 631.08 | 932,309 | -24.73(-3.77%) |
Jan 04, 2024 | 638.60 | 668.00 | 628.45 | 655.81 | 1,117,742 | +24.75(+3.92%) |
Jan 03, 2024 | 643.22 | 658.55 | 625.30 | 631.06 | 1,919,382 | -54.09(-7.89%) |
Jan 02, 2024 | 692.49 | 727.77 | 680.00 | 685.15 | 2,202,827 | +53.53(+8.48%) |
Dec 29, 2023 | 674.83 | 680.00 | 617.17 | 631.62 | 1,593,406 | -36.26(-5.43%) |
Dec 28, 2023 | 654.69 | 689.35 | 653.51 | 667.88 | 1,572,220 | -2.83(-0.42%) |
Dec 27, 2023 | 613.80 | 673.82 | 613.80 | 670.71 | 2,117,384 | +66.82(+11.06%) |
Dec 26, 2023 | 609.49 | 615.55 | 596.49 | 603.89 | 1,202,636 | -15.35(-2.48%) |
Dec 22, 2023 | 581.96 | 622.58 | 578.70 | 619.24 | 1,261,983 | +37.29(+6.41%) |
Dec 21, 2023 | 588.10 | 591.32 | 574.40 | 581.95 | 714,477 | +8.48(+1.48%) |
Dec 20, 2023 | 589.77 | 599.57 | 572.10 | 573.47 | 1,374,867 | +2.17(+0.38%) |
Dec 19, 2023 | 583.50 | 590.41 | 564.51 | 571.30 | 871,187 | -0.60(-0.10%) |
Dec 18, 2023 | 561.10 | 579.00 | 559.00 | 571.90 | 839,590 | +1.49(+0.26%) |
Dec 15, 2023 | 575.00 | 575.23 | 564.65 | 570.41 | 988,034 | -11.96(-2.05%) |
Dec 14, 2023 | 588.00 | 590.00 | 575.65 | 582.37 | 914,674 | -3.63(-0.62%) |
Dec 13, 2023 | 557.59 | 586.00 | 552.29 | 586.00 | 963,818 | +27.68(+4.96%) |
Dec 12, 2023 | 560.00 | 566.97 | 549.01 | 558.32 | 709,793 | +2.52(+0.45%) |
Dec 11, 2023 | 574.11 | 577.88 | 546.18 | 555.80 | 1,335,541 | -43.59(-7.27%) |
Dec 08, 2023 | 573.48 | 599.39 | 572.81 | 599.39 | 953,075 | +28.30(+4.96%) |
Dec 07, 2023 | 557.20 | 578.06 | 552.10 | 571.09 | 573,198 | +2.21(+0.39%) |
Dec 06, 2023 | 585.12 | 586.55 | 566.13 | 568.88 | 952,808 | -8.62(-1.49%) |
Dec 05, 2023 | 566.00 | 589.90 | 563.38 | 577.50 | 1,472,744 | +14.28(+2.54%) |
Dec 04, 2023 | 567.00 | 577.77 | 550.00 | 563.22 | 1,757,269 | +35.54(+6.74%) |
Dec 01, 2023 | 503.53 | 529.80 | 503.37 | 527.68 | 1,404,063 | +29.38(+5.90%) |
Nov 30, 2023 | 498.00 | 504.99 | 487.31 | 498.30 | 739,711 | -8.80(-1.74%) |
Nov 29, 2023 | 507.98 | 513.50 | 497.00 | 507.10 | 656,581 | +1.23(+0.24%) |
Nov 28, 2023 | 505.12 | 515.27 | 498.25 | 505.87 | 885,831 | +10.49(+2.12%) |
Nov 27, 2023 | 505.75 | 514.80 | 495.30 | 495.38 | 1,052,225 | -24.86(-4.78%) |
Nov 24, 2023 | 510.00 | 526.79 | 505.53 | 520.24 | 907,415 | +12.36(+2.43%) |
Nov 22, 2023 | 494.00 | 509.44 | 481.08 | 507.88 | 733,989 | +14.84(+3.01%) |
Nov 21, 2023 | 497.99 | 503.14 | 484.53 | 493.04 | 784,042 | -15.49(-3.05%) |
Nov 20, 2023 | 492.01 | 512.52 | 492.01 | 508.53 | 1,059,300 | +22.31(+4.59%) |
Nov 17, 2023 | 492.65 | 495.91 | 483.39 | 486.22 | 755,798 | -2.86(-0.58%) |
Nov 16, 2023 | 494.00 | 502.77 | 482.97 | 489.08 | 1,144,004 | -16.87(-3.33%) |
Nov 15, 2023 | 486.34 | 509.28 | 480.67 | 505.95 | 1,450,472 | +25.95(+5.41%) |
Nov 14, 2023 | 506.70 | 506.77 | 460.00 | 480.00 | 1,659,534 | -24.88(-4.93%) |
Nov 13, 2023 | 502.00 | 506.89 | 486.77 | 504.88 | 922,873 | -4.30(-0.84%) |
Nov 10, 2023 | 504.00 | 513.32 | 494.54 | 509.18 | 947,171 | +15.11(+3.06%) |
Nov 09, 2023 | 498.29 | 535.21 | 485.89 | 494.07 | 2,109,762 | +19.57(+4.12%) |
Nov 08, 2023 | 469.08 | 478.60 | 458.49 | 474.50 | 782,585 | +0.95(+0.20%) |
Nov 07, 2023 | 454.00 | 474.87 | 449.00 | 473.55 | 723,898 | +13.92(+3.03%) |
Nov 06, 2023 | 461.02 | 472.99 | 451.01 | 459.63 | 781,801 | +5.68(+1.25%) |
Nov 03, 2023 | 444.98 | 464.19 | 441.40 | 453.95 | 945,308 | +0.32(+0.07%) |
Nov 02, 2023 | 440.48 | 454.05 | 424.00 | 453.63 | 1,183,681 | +26.96(+6.32%) |
Nov 01, 2023 | 429.62 | 430.00 | 412.36 | 426.67 | 751,217 | +3.28(+0.77%) |
Oct 31, 2023 | 416.50 | 423.77 | 410.05 | 423.39 | 620,178 | +3.17(+0.75%) |
Oct 30, 2023 | 423.00 | 434.65 | 410.00 | 420.22 | 825,551 | +13.46(+3.31%) |
Oct 27, 2023 | 420.00 | 421.46 | 398.20 | 406.76 | 733,561 | -6.69(-1.62%) |
Oct 26, 2023 | 420.00 | 430.00 | 406.23 | 413.45 | 1,005,631 | -19.77(-4.56%) |
Oct 25, 2023 | 434.79 | 449.49 | 425.11 | 433.22 | 1,259,467 | +8.35(+1.97%) |
Oct 24, 2023 | 408.39 | 438.99 | 401.27 | 424.87 | 2,251,467 | +47.38(+12.55%) |
Oct 23, 2023 | 355.35 | 383.90 | 346.09 | 377.49 | 1,271,310 | +29.45(+8.46%) |
Oct 20, 2023 | 353.65 | 362.00 | 344.21 | 348.04 | 876,362 | +5.69(+1.66%) |
Oct 19, 2023 | 330.72 | 348.78 | 328.14 | 342.35 | 535,529 | +13.21(+4.01%) |
Oct 18, 2023 | 335.89 | 338.25 | 326.46 | 329.14 | 368,541 | -6.27(-1.87%) |
Oct 17, 2023 | 321.34 | 340.91 | 321.34 | 335.41 | 614,585 | +9.61(+2.95%) |
Oct 16, 2023 | 338.00 | 353.00 | 321.05 | 325.80 | 1,258,294 | +7.58(+2.38%) |
Oct 13, 2023 | 327.62 | 327.62 | 314.25 | 318.22 | 397,103 | -5.38(-1.66%) |
Oct 12, 2023 | 335.00 | 335.00 | 320.86 | 323.60 | 445,063 | -11.01(-3.29%) |
Oct 11, 2023 | 338.60 | 340.27 | 330.35 | 334.61 | 306,359 | -5.85(-1.72%) |
Oct 10, 2023 | 341.24 | 346.47 | 337.01 | 340.46 | 386,613 | +0.01(+0.00%) |
Oct 09, 2023 | 331.53 | 344.24 | 331.43 | 340.45 | 380,386 | -0.18(-0.05%) |
Oct 06, 2023 | 320.00 | 341.78 | 319.17 | 340.63 | 473,151 | +17.21(+5.32%) |
Oct 05, 2023 | 323.79 | 328.00 | 315.18 | 323.42 | 410,579 | +3.02(+0.94%) |
Oct 04, 2023 | 314.85 | 323.93 | 307.11 | 320.40 | 493,561 | +9.07(+2.91%) |
Oct 03, 2023 | 323.90 | 326.00 | 311.00 | 311.33 | 645,032 | -18.16(-5.51%) |
Oct 02, 2023 | 346.57 | 352.84 | 327.52 | 329.49 | 853,378 | +1.21(+0.37%) |
Sep 29, 2023 | 332.72 | 334.48 | 324.90 | 328.28 | 391,975 | -0.64(-0.19%) |
Sep 28, 2023 | 319.80 | 337.55 | 315.65 | 328.92 | 645,078 | +13.29(+4.21%) |
Sep 27, 2023 | 322.62 | 326.90 | 310.10 | 315.63 | 389,555 | -1.67(-0.53%) |
Sep 26, 2023 | 324.00 | 329.00 | 317.17 | 317.30 | 385,559 | -10.30(-3.14%) |
Sep 25, 2023 | 319.50 | 327.60 | 324.09 | 327.60 | 384,996 | +4.79(+1.48%) |
Sep 22, 2023 | 324.75 | 328.14 | 320.57 | 322.81 | 283,438 | -3.25(-1.00%) |
Sep 21, 2023 | 325.80 | 328.66 | 321.59 | 326.06 | 365,841 | -7.41(-2.22%) |
Sep 20, 2023 | 343.50 | 344.34 | 333.04 | 333.47 | 383,199 | -5.79(-1.71%) |
Sep 19, 2023 | 344.11 | 350.19 | 333.50 | 339.26 | 557,807 | -1.36(-0.40%) |
Sep 18, 2023 | 351.25 | 356.33 | 338.99 | 340.62 | 577,874 | -0.16(-0.05%) |
Sep 15, 2023 | 346.40 | 346.40 | 336.36 | 340.78 | 498,800 | -5.62(-1.62%) |
Sep 14, 2023 | 350.00 | 361.99 | 346.04 | 346.40 | 670,518 | +4.56(+1.33%) |
Sep 13, 2023 | 347.30 | 352.56 | 340.60 | 341.84 | 478,278 | -5.92(-1.70%) |
Sep 12, 2023 | 355.00 | 367.60 | 345.30 | 347.76 | 769,224 | +5.08(+1.48%) |
Sep 11, 2023 | 355.00 | 356.61 | 336.00 | 342.68 | 761,070 | -13.60(-3.82%) |
Sep 08, 2023 | 352.42 | 356.28 | 347.00 | 356.28 | 459,399 | +3.21(+0.91%) |
Sep 07, 2023 | 346.50 | 356.82 | 337.84 | 353.07 | 492,146 | +2.37(+0.68%) |
Sep 06, 2023 | 349.50 | 359.00 | 345.26 | 350.70 | 572,474 | +1.45(+0.42%) |
Sep 05, 2023 | 351.48 | 353.97 | 344.57 | 349.25 | 300,766 | -2.23(-0.63%) |