Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 42.25 | 42.76 | 38.42 | 39.07 | 4,529,648 | -3.77(-8.80%) |
Jun 06, 2024 | 42.11 | 45.49 | 41.01 | 42.84 | 3,603,684 | -1.72(-3.86%) |
Jun 05, 2024 | 48.79 | 49.25 | 44.01 | 44.56 | 3,122,547 | -5.44(-10.88%) |
Jun 04, 2024 | 47.01 | 52.15 | 46.27 | 50.00 | 2,875,328 | +4.24(+9.27%) |
Jun 03, 2024 | 47.21 | 51.26 | 45.50 | 45.76 | 2,875,650 | -7.86(-14.66%) |
May 31, 2024 | 53.00 | 54.95 | 51.38 | 53.62 | 1,758,052 | -0.29(-0.54%) |
May 30, 2024 | 52.50 | 53.95 | 51.41 | 53.91 | 2,400,777 | +3.64(+7.24%) |
May 29, 2024 | 47.14 | 50.38 | 47.05 | 50.27 | 2,431,597 | +5.47(+12.21%) |
May 28, 2024 | 47.01 | 47.74 | 44.35 | 44.80 | 2,038,861 | -1.74(-3.74%) |
May 24, 2024 | 43.97 | 46.99 | 43.97 | 46.54 | 3,139,026 | +4.68(+11.18%) |
May 23, 2024 | 37.04 | 43.05 | 36.31 | 41.86 | 6,744,819 | +1.60(+3.97%) |
May 22, 2024 | 44.92 | 45.63 | 38.90 | 40.26 | 4,616,661 | -5.34(-11.71%) |
May 21, 2024 | 45.24 | 47.06 | 43.81 | 45.60 | 3,114,404 | +1.45(+3.28%) |
May 20, 2024 | 46.90 | 46.93 | 43.98 | 44.15 | 2,373,947 | -3.55(-7.44%) |
May 17, 2024 | 50.04 | 50.12 | 47.27 | 47.70 | 2,608,914 | -4.34(-8.34%) |
May 16, 2024 | 52.29 | 53.64 | 49.16 | 52.04 | 2,978,411 | -2.51(-4.60%) |
May 15, 2024 | 57.44 | 58.17 | 53.90 | 54.55 | 2,233,765 | -2.53(-4.43%) |
May 14, 2024 | 57.83 | 58.32 | 55.21 | 57.08 | 1,469,373 | +0.33(+0.58%) |
May 13, 2024 | 60.70 | 60.88 | 56.09 | 56.75 | 1,756,132 | -4.38(-7.17%) |
May 10, 2024 | 59.62 | 61.33 | 59.45 | 61.13 | 1,097,434 | +2.85(+4.89%) |
May 09, 2024 | 60.97 | 61.25 | 57.58 | 58.28 | 1,823,407 | -4.00(-6.42%) |
May 08, 2024 | 60.69 | 63.05 | 60.47 | 62.28 | 1,591,143 | +0.50(+0.81%) |
May 07, 2024 | 62.77 | 63.67 | 61.34 | 61.78 | 994,560 | -0.66(-1.06%) |
May 06, 2024 | 61.78 | 62.84 | 59.32 | 62.44 | 2,178,401 | -2.44(-3.76%) |
May 03, 2024 | 69.48 | 70.55 | 64.25 | 64.88 | 2,156,813 | -5.39(-7.67%) |
May 02, 2024 | 73.21 | 73.42 | 69.41 | 70.27 | 1,035,170 | -4.21(-5.65%) |
May 01, 2024 | 74.06 | 74.95 | 72.76 | 74.48 | 505,160 | +2.48(+3.44%) |
Apr 30, 2024 | 67.63 | 72.05 | 67.57 | 72.00 | 1,037,935 | +4.41(+6.52%) |
Apr 29, 2024 | 71.34 | 71.60 | 67.23 | 67.59 | 1,222,837 | -6.06(-8.23%) |
Apr 26, 2024 | 73.08 | 74.16 | 71.90 | 73.65 | 439,592 | +2.43(+3.41%) |
Apr 25, 2024 | 72.54 | 73.19 | 69.80 | 71.22 | 534,475 | -0.73(-1.01%) |
Apr 24, 2024 | 68.61 | 72.50 | 68.45 | 71.95 | 877,641 | +6.45(+9.85%) |
Apr 23, 2024 | 68.92 | 69.23 | 65.10 | 65.50 | 990,006 | -2.96(-4.32%) |
Apr 22, 2024 | 69.73 | 70.70 | 68.20 | 68.46 | 747,862 | -3.73(-5.17%) |
Apr 19, 2024 | 70.88 | 73.49 | 70.17 | 72.19 | 891,426 | -1.01(-1.38%) |
Apr 18, 2024 | 72.87 | 73.67 | 71.55 | 73.20 | 491,994 | +0.20(+0.27%) |
Apr 17, 2024 | 75.03 | 75.90 | 72.93 | 73.00 | 433,046 | +0.91(+1.26%) |
Apr 16, 2024 | 75.97 | 77.00 | 68.51 | 72.09 | 986,156 | -3.67(-4.84%) |
Apr 15, 2024 | 74.47 | 75.99 | 73.38 | 75.76 | 645,804 | +5.56(+7.92%) |
Apr 12, 2024 | 72.22 | 72.81 | 69.98 | 70.20 | 444,260 | -1.86(-2.58%) |
Apr 11, 2024 | 69.72 | 72.70 | 69.62 | 72.06 | 890,592 | -65.34(-47.55%) |
Apr 10, 2024 | 134.41 | 139.05 | 133.47 | 137.40 | 501,514 | +3.11(+2.32%) |
Apr 09, 2024 | 133.36 | 140.69 | 130.36 | 134.29 | 859,113 | -4.46(-3.21%) |
Apr 08, 2024 | 144.64 | 145.69 | 138.00 | 138.75 | 709,961 | -9.97(-6.70%) |
Apr 05, 2024 | 148.22 | 149.86 | 141.50 | 148.72 | 561,628 | +0.01(+0.01%) |
Apr 04, 2024 | 140.07 | 150.34 | 139.39 | 148.71 | 629,814 | +10.41(+7.53%) |
Apr 03, 2024 | 131.51 | 140.15 | 131.19 | 138.30 | 621,221 | +0.64(+0.46%) |
Apr 02, 2024 | 144.58 | 145.62 | 133.42 | 137.66 | 1,039,846 | -1.97(-1.41%) |
Apr 01, 2024 | 142.26 | 146.13 | 137.50 | 139.63 | 1,065,990 | -17.07(-10.89%) |
Mar 28, 2024 | 156.82 | 161.31 | 149.00 | 156.70 | 735,002 | -5.25(-3.24%) |
Mar 27, 2024 | 160.12 | 160.48 | 158.46 | 161.95 | 543,370 | +12.40(+8.29%) |
Mar 26, 2024 | 146.20 | 151.67 | 145.66 | 149.55 | 507,615 | +2.04(+1.38%) |
Mar 25, 2024 | 149.08 | 150.38 | 144.74 | 147.51 | 646,675 | +1.55(+1.06%) |
Mar 22, 2024 | 148.31 | 148.76 | 144.15 | 145.96 | 391,789 | +3.59(+2.52%) |
Mar 21, 2024 | 142.75 | 147.69 | 141.04 | 142.37 | 711,340 | +0.96(+0.68%) |
Mar 20, 2024 | 141.60 | 142.20 | 138.50 | 141.41 | 577,200 | +5.27(+3.87%) |
Mar 19, 2024 | 137.26 | 141.41 | 134.03 | 136.14 | 736,044 | -6.28(-4.41%) |
Mar 18, 2024 | 138.88 | 147.99 | 137.63 | 142.42 | 687,259 | -3.78(-2.59%) |
Mar 15, 2024 | 142.04 | 151.18 | 142.04 | 146.20 | 811,847 | +6.43(+4.60%) |
Mar 14, 2024 | 150.77 | 151.64 | 136.00 | 139.77 | 1,073,020 | -12.50(-8.21%) |
Mar 13, 2024 | 154.09 | 155.28 | 148.10 | 152.27 | 597,796 | +5.50(+3.75%) |
Mar 12, 2024 | 136.18 | 149.62 | 135.70 | 146.77 | 595,735 | +5.91(+4.20%) |
Mar 11, 2024 | 136.60 | 141.41 | 136.37 | 140.86 | 580,281 | +8.92(+6.76%) |
Mar 08, 2024 | 130.77 | 132.46 | 127.70 | 131.94 | 605,812 | +1.38(+1.06%) |
Mar 07, 2024 | 118.45 | 131.05 | 115.00 | 130.56 | 908,106 | +15.27(+13.24%) |
Mar 06, 2024 | 111.84 | 115.83 | 111.48 | 115.29 | 501,694 | +3.34(+2.98%) |
Mar 05, 2024 | 115.07 | 118.36 | 106.00 | 111.95 | 914,165 | -1.48(-1.30%) |
Mar 04, 2024 | 113.61 | 116.91 | 107.25 | 113.43 | 1,439,598 | -13.92(-10.93%) |
Mar 01, 2024 | 128.56 | 128.80 | 124.63 | 127.35 | 642,799 | +2.67(+2.14%) |
Feb 29, 2024 | 121.59 | 125.49 | 117.00 | 124.68 | 946,236 | +4.91(+4.10%) |
Feb 28, 2024 | 124.81 | 125.59 | 116.23 | 119.77 | 1,407,136 | -10.47(-8.04%) |
Feb 27, 2024 | 130.03 | 135.00 | 126.19 | 130.24 | 1,194,887 | -9.50(-6.80%) |
Feb 26, 2024 | 133.51 | 145.22 | 133.29 | 139.74 | 882,830 | -7.40(-5.03%) |
Feb 23, 2024 | 141.93 | 148.94 | 141.52 | 147.14 | 736,873 | +15.20(+11.52%) |
Feb 22, 2024 | 135.54 | 142.25 | 129.72 | 131.94 | 806,983 | +2.47(+1.91%) |
Feb 21, 2024 | 133.39 | 142.41 | 127.55 | 129.47 | 1,263,400 | -43.09(-24.97%) |
Feb 20, 2024 | 172.75 | 175.95 | 168.98 | 172.56 | 780,620 | +6.99(+4.22%) |
Feb 16, 2024 | 171.34 | 171.68 | 161.30 | 165.57 | 730,327 | -5.95(-3.47%) |
Feb 15, 2024 | 169.82 | 176.97 | 167.08 | 171.52 | 622,868 | -1.97(-1.14%) |
Feb 14, 2024 | 165.67 | 174.19 | 162.00 | 173.49 | 813,992 | +13.86(+8.68%) |
Feb 13, 2024 | 159.80 | 162.00 | 155.81 | 159.63 | 891,080 | +8.27(+5.46%) |
Feb 12, 2024 | 138.94 | 153.18 | 135.82 | 151.36 | 837,872 | +14.12(+10.29%) |
Feb 09, 2024 | 133.63 | 139.35 | 133.12 | 137.24 | 684,454 | +3.80(+2.85%) |
Feb 08, 2024 | 126.05 | 135.24 | 125.00 | 133.44 | 777,871 | +10.29(+8.36%) |
Feb 07, 2024 | 117.26 | 124.63 | 117.20 | 123.15 | 554,196 | +3.72(+3.11%) |
Feb 06, 2024 | 116.85 | 120.00 | 114.55 | 119.43 | 722,538 | +8.60(+7.76%) |
Feb 05, 2024 | 111.13 | 113.71 | 108.64 | 110.83 | 738,892 | +1.20(+1.09%) |
Feb 02, 2024 | 112.21 | 113.60 | 108.87 | 109.63 | 786,852 | -5.37(-4.67%) |
Feb 01, 2024 | 109.26 | 115.92 | 106.79 | 115.00 | 909,891 | +8.28(+7.76%) |
Jan 31, 2024 | 107.87 | 109.52 | 102.84 | 106.72 | 904,440 | -2.51(-2.30%) |
Jan 30, 2024 | 109.58 | 113.50 | 106.82 | 109.23 | 837,795 | -3.55(-3.15%) |
Jan 29, 2024 | 108.25 | 114.58 | 107.73 | 112.78 | 1,285,927 | +10.37(+10.13%) |
Jan 26, 2024 | 104.02 | 110.15 | 101.61 | 102.41 | 1,429,938 | -0.26(-0.25%) |
Jan 25, 2024 | 94.01 | 103.93 | 93.44 | 102.67 | 1,662,378 | +8.94(+9.54%) |
Jan 24, 2024 | 97.55 | 101.13 | 93.20 | 93.73 | 1,830,632 | -9.33(-9.05%) |
Jan 23, 2024 | 111.36 | 111.36 | 102.60 | 103.06 | 1,545,654 | -5.30(-4.89%) |
Jan 22, 2024 | 108.39 | 109.37 | 105.54 | 108.36 | 1,523,249 | +10.00(+10.17%) |
Jan 19, 2024 | 91.75 | 98.36 | 91.75 | 98.36 | 2,135,396 | +12.15(+14.09%) |
Jan 18, 2024 | 84.28 | 89.19 | 83.96 | 86.21 | 2,889,560 | +4.15(+5.06%) |
Jan 17, 2024 | 83.54 | 84.79 | 79.35 | 82.06 | 2,380,643 | -2.07(-2.46%) |
Jan 16, 2024 | 82.22 | 84.50 | 80.01 | 84.13 | 2,639,849 | +11.28(+15.48%) |
Jan 12, 2024 | 74.00 | 77.45 | 72.39 | 72.85 | 4,677,514 | -6.38(-8.05%) |
Jan 11, 2024 | 77.03 | 79.68 | 72.48 | 79.23 | 4,815,365 | +0.81(+1.03%) |
Jan 10, 2024 | 75.59 | 78.78 | 73.73 | 78.42 | 3,954,356 | +8.38(+11.96%) |
Jan 09, 2024 | 72.20 | 77.38 | 65.01 | 70.04 | 7,997,309 | -7.40(-9.56%) |
Jan 08, 2024 | 83.38 | 85.15 | 75.39 | 77.44 | 3,123,725 | +1.14(+1.49%) |
Jan 05, 2024 | 82.60 | 83.10 | 74.26 | 76.30 | 2,958,795 | -0.93(-1.20%) |
Jan 04, 2024 | 79.70 | 83.98 | 76.90 | 77.23 | 3,402,172 | -7.52(-8.87%) |
Jan 03, 2024 | 84.62 | 88.97 | 82.35 | 84.75 | 2,300,379 | -6.82(-7.45%) |