Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 136.36 | 140.39 | 134.18 | 137.18 | 671,274 | +4.16(+3.13%) |
Jun 06, 2024 | 135.21 | 139.96 | 133.01 | 133.02 | 501,399 | -2.07(-1.53%) |
Jun 05, 2024 | 136.23 | 139.98 | 134.67 | 135.09 | 782,654 | +0.61(+0.45%) |
Jun 04, 2024 | 135.74 | 136.34 | 131.98 | 134.48 | 534,880 | +0.85(+0.64%) |
Jun 03, 2024 | 135.93 | 136.37 | 128.64 | 133.63 | 919,213 | -2.77(-2.03%) |
May 31, 2024 | 139.01 | 141.05 | 132.32 | 136.40 | 793,910 | -0.02(-0.01%) |
May 30, 2024 | 143.34 | 144.22 | 134.00 | 136.42 | 973,168 | -5.88(-4.13%) |
May 29, 2024 | 141.54 | 142.73 | 139.98 | 142.30 | 535,054 | -0.56(-0.39%) |
May 28, 2024 | 141.49 | 143.46 | 137.18 | 142.86 | 719,025 | +2.57(+1.83%) |
May 24, 2024 | 137.91 | 142.78 | 137.25 | 140.29 | 584,986 | +2.76(+2.01%) |
May 23, 2024 | 137.64 | 141.21 | 136.08 | 137.53 | 666,730 | +0.56(+0.41%) |
May 22, 2024 | 139.29 | 142.30 | 135.50 | 136.97 | 732,649 | -1.45(-1.05%) |
May 21, 2024 | 138.36 | 140.91 | 136.76 | 138.42 | 833,111 | -0.20(-0.14%) |
May 20, 2024 | 138.00 | 140.26 | 136.35 | 138.62 | 427,527 | +0.64(+0.46%) |
May 17, 2024 | 135.33 | 139.93 | 134.51 | 137.98 | 827,219 | +3.05(+2.26%) |
May 16, 2024 | 136.04 | 136.04 | 133.60 | 134.93 | 822,353 | -1.21(-0.89%) |
May 15, 2024 | 134.66 | 137.59 | 133.04 | 136.14 | 737,592 | +3.70(+2.79%) |
May 14, 2024 | 132.24 | 137.22 | 128.29 | 132.44 | 1,305,589 | +0.40(+0.30%) |
May 13, 2024 | 129.97 | 132.50 | 128.15 | 132.04 | 645,170 | +2.06(+1.58%) |
May 10, 2024 | 130.26 | 131.58 | 128.56 | 129.98 | 729,122 | +1.21(+0.94%) |
May 09, 2024 | 127.60 | 131.90 | 125.13 | 128.77 | 1,098,444 | +1.55(+1.22%) |
May 08, 2024 | 126.20 | 127.98 | 123.62 | 127.22 | 654,960 | -0.06(-0.05%) |
May 07, 2024 | 132.45 | 132.96 | 125.86 | 127.28 | 917,350 | -5.37(-4.05%) |
May 06, 2024 | 128.00 | 132.85 | 125.65 | 132.65 | 1,076,979 | +4.66(+3.64%) |
May 03, 2024 | 125.00 | 129.66 | 123.65 | 127.99 | 1,577,194 | +3.55(+2.85%) |
May 02, 2024 | 117.78 | 124.52 | 116.00 | 124.44 | 1,399,633 | +6.84(+5.82%) |
May 01, 2024 | 110.00 | 124.18 | 105.46 | 117.60 | 4,940,799 | +23.47(+24.93%) |
Apr 30, 2024 | 96.00 | 97.80 | 93.00 | 94.13 | 1,239,182 | -3.12(-3.21%) |
Apr 29, 2024 | 92.50 | 97.53 | 91.00 | 97.25 | 1,259,387 | +5.17(+5.61%) |
Apr 26, 2024 | 90.00 | 92.90 | 89.99 | 92.08 | 635,601 | +2.83(+3.17%) |
Apr 25, 2024 | 87.76 | 89.50 | 86.40 | 89.25 | 444,263 | +0.37(+0.42%) |
Apr 24, 2024 | 90.68 | 90.97 | 86.58 | 88.88 | 537,994 | -1.72(-1.90%) |
Apr 23, 2024 | 86.55 | 90.70 | 86.30 | 90.60 | 590,533 | +4.09(+4.73%) |
Apr 22, 2024 | 84.01 | 86.72 | 83.12 | 86.51 | 600,600 | +2.35(+2.79%) |
Apr 19, 2024 | 86.68 | 88.75 | 82.87 | 84.16 | 961,315 | -3.08(-3.53%) |
Apr 18, 2024 | 88.80 | 90.15 | 85.84 | 87.24 | 692,314 | -0.62(-0.71%) |
Apr 17, 2024 | 93.97 | 95.70 | 86.00 | 87.86 | 998,232 | -5.45(-5.84%) |
Apr 16, 2024 | 92.00 | 95.00 | 90.09 | 93.31 | 848,994 | +1.49(+1.62%) |
Apr 15, 2024 | 92.27 | 94.18 | 90.53 | 91.82 | 720,141 | +0.00(+0.00%) |
Apr 12, 2024 | 93.55 | 94.07 | 90.75 | 91.82 | 680,306 | -2.13(-2.27%) |
Apr 11, 2024 | 95.65 | 96.09 | 92.90 | 93.95 | 672,784 | -1.70(-1.78%) |
Apr 10, 2024 | 90.49 | 97.78 | 89.50 | 95.65 | 1,392,802 | +2.42(+2.59%) |
Apr 09, 2024 | 91.29 | 93.74 | 89.31 | 93.23 | 1,243,343 | +3.30(+3.68%) |
Apr 08, 2024 | 85.17 | 90.03 | 83.19 | 89.93 | 1,032,994 | +4.89(+5.75%) |
Apr 05, 2024 | 76.90 | 85.28 | 76.43 | 85.04 | 1,118,374 | +7.84(+10.16%) |
Apr 04, 2024 | 75.15 | 84.08 | 75.15 | 77.20 | 1,318,514 | +1.85(+2.46%) |
Apr 03, 2024 | 72.13 | 80.43 | 72.07 | 75.35 | 1,130,034 | +2.73(+3.76%) |
Apr 02, 2024 | 72.10 | 72.79 | 70.34 | 72.62 | 551,502 | -0.81(-1.10%) |
Apr 01, 2024 | 74.01 | 74.70 | 72.03 | 73.43 | 502,960 | -0.51(-0.69%) |
Mar 28, 2024 | 76.08 | 74.70 | 73.89 | 73.94 | 877,709 | -0.18(-0.24%) |
Mar 27, 2024 | 75.50 | 77.22 | 73.88 | 74.12 | 596,229 | -0.37(-0.50%) |
Mar 26, 2024 | 72.27 | 75.04 | 71.08 | 74.49 | 812,837 | +3.42(+4.81%) |
Mar 25, 2024 | 70.89 | 71.69 | 69.43 | 71.07 | 708,619 | +0.21(+0.30%) |
Mar 22, 2024 | 73.11 | 73.31 | 69.82 | 70.86 | 993,239 | -3.12(-4.22%) |
Mar 21, 2024 | 75.40 | 77.93 | 72.91 | 73.98 | 638,769 | -0.80(-1.06%) |
Mar 20, 2024 | 73.97 | 75.64 | 72.81 | 74.78 | 467,976 | +1.20(+1.62%) |
Mar 19, 2024 | 73.07 | 74.80 | 72.46 | 73.58 | 573,958 | -0.58(-0.78%) |
Mar 18, 2024 | 76.89 | 77.15 | 73.89 | 74.16 | 851,908 | -1.78(-2.34%) |
Mar 15, 2024 | 77.40 | 77.85 | 74.81 | 75.94 | 916,733 | -2.88(-3.65%) |
Mar 14, 2024 | 82.27 | 82.44 | 78.56 | 78.82 | 813,065 | -3.54(-4.30%) |
Mar 13, 2024 | 83.98 | 86.70 | 82.25 | 82.36 | 371,467 | -2.34(-2.76%) |
Mar 12, 2024 | 82.15 | 85.73 | 81.70 | 84.70 | 548,521 | +2.67(+3.25%) |
Mar 11, 2024 | 83.85 | 83.93 | 80.89 | 82.03 | 592,355 | -1.72(-2.05%) |
Mar 08, 2024 | 87.63 | 90.21 | 83.70 | 83.75 | 721,477 | -3.00(-3.46%) |
Mar 07, 2024 | 85.00 | 87.89 | 84.31 | 86.75 | 373,602 | +2.73(+3.25%) |
Mar 06, 2024 | 83.82 | 86.00 | 83.50 | 84.02 | 353,447 | +1.62(+1.97%) |
Mar 05, 2024 | 86.62 | 87.19 | 82.40 | 82.40 | 504,605 | -4.58(-5.27%) |
Mar 04, 2024 | 82.80 | 87.32 | 81.13 | 86.98 | 986,698 | +4.26(+5.15%) |
Mar 01, 2024 | 82.87 | 85.97 | 81.01 | 82.72 | 908,742 | +1.12(+1.37%) |
Feb 29, 2024 | 84.50 | 85.23 | 78.09 | 81.60 | 1,297,091 | -0.40(-0.49%) |
Feb 28, 2024 | 88.43 | 88.43 | 81.38 | 82.00 | 1,371,764 | -6.71(-7.56%) |
Feb 27, 2024 | 90.46 | 92.63 | 82.95 | 88.71 | 2,953,552 | +10.97(+14.11%) |
Feb 26, 2024 | 82.00 | 82.01 | 72.08 | 77.74 | 2,774,083 | -5.40(-6.50%) |
Feb 23, 2024 | 85.00 | 86.61 | 83.00 | 83.14 | 636,793 | -1.67(-1.97%) |
Feb 22, 2024 | 86.99 | 88.27 | 84.61 | 84.81 | 783,792 | -2.18(-2.51%) |
Feb 21, 2024 | 87.74 | 88.06 | 85.47 | 86.99 | 439,904 | -1.62(-1.83%) |
Feb 20, 2024 | 88.48 | 90.92 | 88.16 | 88.61 | 546,503 | -1.32(-1.47%) |
Feb 16, 2024 | 88.76 | 90.07 | 87.40 | 89.93 | 473,876 | +0.47(+0.53%) |
Feb 15, 2024 | 90.00 | 90.11 | 87.09 | 89.46 | 541,439 | +0.03(+0.03%) |
Feb 14, 2024 | 87.05 | 90.20 | 86.79 | 89.43 | 373,436 | +3.93(+4.60%) |
Feb 13, 2024 | 85.00 | 87.89 | 82.84 | 85.50 | 332,974 | -2.49(-2.83%) |
Feb 12, 2024 | 88.36 | 89.33 | 85.91 | 87.99 | 465,440 | -0.67(-0.76%) |
Feb 09, 2024 | 89.98 | 90.08 | 88.40 | 88.66 | 297,292 | -0.54(-0.61%) |
Feb 08, 2024 | 87.79 | 89.34 | 85.24 | 89.20 | 313,937 | +1.04(+1.18%) |
Feb 07, 2024 | 87.64 | 90.63 | 86.00 | 88.16 | 398,873 | +1.48(+1.71%) |
Feb 06, 2024 | 86.51 | 87.84 | 85.51 | 86.68 | 386,305 | +0.12(+0.14%) |
Feb 05, 2024 | 87.14 | 87.58 | 85.48 | 86.56 | 351,201 | -1.64(-1.86%) |
Feb 02, 2024 | 86.53 | 88.32 | 83.94 | 88.20 | 378,469 | -0.34(-0.38%) |
Feb 01, 2024 | 85.45 | 88.81 | 83.64 | 88.54 | 372,463 | +2.77(+3.23%) |
Jan 31, 2024 | 86.66 | 88.61 | 85.46 | 85.77 | 481,708 | -1.32(-1.52%) |
Jan 30, 2024 | 87.66 | 88.47 | 86.58 | 87.09 | 205,279 | -1.59(-1.79%) |
Jan 29, 2024 | 85.48 | 89.61 | 85.14 | 88.68 | 379,253 | +2.23(+2.58%) |
Jan 26, 2024 | 86.30 | 87.66 | 85.74 | 86.45 | 310,854 | +0.87(+1.02%) |
Jan 25, 2024 | 85.89 | 86.97 | 84.60 | 85.58 | 460,884 | +1.73(+2.06%) |
Jan 24, 2024 | 85.77 | 85.77 | 82.48 | 83.85 | 288,800 | -1.08(-1.27%) |
Jan 23, 2024 | 89.44 | 90.28 | 84.89 | 84.93 | 447,414 | -3.18(-3.61%) |
Jan 22, 2024 | 82.18 | 88.37 | 82.18 | 88.11 | 567,141 | +5.93(+7.22%) |
Jan 19, 2024 | 80.65 | 82.27 | 79.19 | 82.18 | 491,204 | +1.91(+2.38%) |
Jan 18, 2024 | 79.91 | 80.66 | 78.42 | 80.27 | 284,612 | +1.61(+2.05%) |
Jan 17, 2024 | 77.26 | 78.75 | 75.66 | 78.66 | 328,235 | -0.63(-0.79%) |
Jan 16, 2024 | 80.65 | 81.40 | 78.76 | 79.29 | 341,605 | -2.16(-2.65%) |
Jan 12, 2024 | 83.63 | 85.19 | 81.16 | 81.45 | 438,114 | -1.13(-1.37%) |
Jan 11, 2024 | 83.63 | 83.90 | 81.22 | 82.58 | 302,023 | -1.22(-1.46%) |
Jan 10, 2024 | 85.70 | 87.14 | 81.96 | 83.80 | 684,556 | -1.89(-2.21%) |
Jan 09, 2024 | 78.51 | 86.67 | 77.81 | 85.69 | 1,088,934 | +6.40(+8.07%) |
Jan 08, 2024 | 74.20 | 79.33 | 73.50 | 79.29 | 474,434 | +5.40(+7.31%) |
Jan 05, 2024 | 74.91 | 75.27 | 73.19 | 73.89 | 538,937 | -1.19(-1.58%) |
Jan 04, 2024 | 74.74 | 77.62 | 74.69 | 75.08 | 422,054 | +0.21(+0.28%) |
Jan 03, 2024 | 75.88 | 77.39 | 73.83 | 74.87 | 920,153 | -1.93(-2.51%) |
Jan 02, 2024 | 77.07 | 79.50 | 76.04 | 76.80 | 337,693 | -2.13(-2.70%) |
Dec 29, 2023 | 81.04 | 82.00 | 78.32 | 78.93 | 321,483 | -2.15(-2.65%) |
Dec 28, 2023 | 80.41 | 81.16 | 79.89 | 81.08 | 194,810 | +0.54(+0.67%) |
Dec 27, 2023 | 80.81 | 81.79 | 79.95 | 80.54 | 221,195 | -0.15(-0.19%) |
Dec 26, 2023 | 78.85 | 82.39 | 78.75 | 80.69 | 328,767 | +2.10(+2.67%) |
Dec 22, 2023 | 79.56 | 80.54 | 77.85 | 78.59 | 372,192 | -0.22(-0.28%) |
Dec 21, 2023 | 79.21 | 80.88 | 78.69 | 78.81 | 416,187 | +1.58(+2.05%) |
Dec 20, 2023 | 77.75 | 79.99 | 76.83 | 77.23 | 408,434 | -1.00(-1.28%) |
Dec 19, 2023 | 77.94 | 79.61 | 76.90 | 78.23 | 420,570 | +1.36(+1.77%) |
Dec 18, 2023 | 77.67 | 77.71 | 75.17 | 76.87 | 335,638 | -0.63(-0.81%) |
Dec 15, 2023 | 79.44 | 80.07 | 77.30 | 77.50 | 646,816 | -1.50(-1.90%) |
Dec 14, 2023 | 79.36 | 81.94 | 78.72 | 79.00 | 730,427 | +2.51(+3.28%) |
Dec 13, 2023 | 73.48 | 76.78 | 71.48 | 76.49 | 376,496 | +3.30(+4.51%) |
Dec 12, 2023 | 72.43 | 73.75 | 71.11 | 73.19 | 248,445 | +1.26(+1.75%) |
Dec 11, 2023 | 72.52 | 72.73 | 68.84 | 71.93 | 584,121 | -0.97(-1.33%) |
Dec 08, 2023 | 74.85 | 76.01 | 72.17 | 72.90 | 579,065 | -2.21(-2.94%) |
Dec 07, 2023 | 73.94 | 75.28 | 72.79 | 75.11 | 669,383 | +1.17(+1.58%) |
Dec 06, 2023 | 74.03 | 75.90 | 73.69 | 73.94 | 368,624 | +0.72(+0.98%) |
Dec 05, 2023 | 75.08 | 75.17 | 71.61 | 73.22 | 453,215 | -1.49(-1.99%) |
Dec 04, 2023 | 74.97 | 75.57 | 73.55 | 74.71 | 436,805 | +0.05(+0.07%) |
Dec 01, 2023 | 74.35 | 75.41 | 73.06 | 74.66 | 493,953 | -1.02(-1.35%) |
Nov 30, 2023 | 73.50 | 76.42 | 72.11 | 75.68 | 784,640 | +2.83(+3.88%) |
Nov 29, 2023 | 71.45 | 75.38 | 71.45 | 72.85 | 692,235 | +2.55(+3.63%) |
Nov 28, 2023 | 69.73 | 70.89 | 67.77 | 70.30 | 449,873 | +0.00(+0.00%) |
Nov 27, 2023 | 69.79 | 70.85 | 69.05 | 70.30 | 378,370 | -0.04(-0.06%) |
Nov 24, 2023 | 67.81 | 71.35 | 67.81 | 70.34 | 167,659 | +1.39(+2.02%) |
Nov 22, 2023 | 69.42 | 70.28 | 68.35 | 68.95 | 385,251 | +1.06(+1.56%) |
Nov 21, 2023 | 69.66 | 70.84 | 66.76 | 67.89 | 578,254 | -1.95(-2.79%) |
Nov 20, 2023 | 68.73 | 70.37 | 67.50 | 69.84 | 547,799 | +1.14(+1.66%) |
Nov 17, 2023 | 67.40 | 69.31 | 66.76 | 68.70 | 717,853 | +1.95(+2.92%) |
Nov 16, 2023 | 65.31 | 67.50 | 63.85 | 66.75 | 513,197 | +1.16(+1.77%) |
Nov 15, 2023 | 64.86 | 67.50 | 64.81 | 65.59 | 804,049 | +0.78(+1.20%) |
Nov 14, 2023 | 61.98 | 66.42 | 61.98 | 64.81 | 1,021,542 | +5.16(+8.65%) |
Nov 13, 2023 | 58.47 | 61.53 | 56.83 | 59.65 | 777,875 | +2.28(+3.97%) |
Nov 10, 2023 | 58.50 | 59.36 | 55.29 | 57.37 | 1,078,106 | -0.89(-1.53%) |
Nov 09, 2023 | 61.72 | 65.66 | 57.42 | 58.26 | 1,789,532 | -2.95(-4.82%) |
Nov 08, 2023 | 60.82 | 62.90 | 58.88 | 61.21 | 1,778,751 | +0.45(+0.74%) |
Nov 07, 2023 | 57.00 | 68.47 | 56.81 | 60.76 | 8,560,936 | +20.57(+51.18%) |
Nov 06, 2023 | 43.02 | 43.36 | 40.01 | 40.19 | 1,496,755 | -2.43(-5.70%) |
Nov 03, 2023 | 40.73 | 43.66 | 40.73 | 42.62 | 1,872,559 | +3.03(+7.65%) |
Nov 02, 2023 | 38.99 | 40.87 | 38.13 | 39.59 | 923,993 | +1.54(+4.05%) |