Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 14.76 | 15.29 | 14.25 | 14.55 | 41,981 | -0.11(-0.75%) |
Jun 17, 2024 | 14.85 | 15.82 | 14.07 | 14.66 | 31,464 | -0.04(-0.27%) |
Jun 14, 2024 | 15.90 | 15.90 | 13.78 | 14.70 | 40,673 | -0.35(-2.33%) |
Jun 13, 2024 | 16.60 | 16.60 | 15.05 | 15.05 | 23,231 | -1.77(-10.52%) |
Jun 12, 2024 | 17.50 | 17.50 | 16.31 | 16.82 | 25,274 | -0.18(-1.06%) |
Jun 11, 2024 | 15.00 | 17.31 | 14.75 | 17.00 | 68,270 | +1.10(+6.92%) |
Jun 10, 2024 | 16.94 | 17.05 | 15.66 | 15.90 | 32,285 | -1.32(-7.67%) |
Jun 07, 2024 | 17.88 | 17.88 | 16.03 | 17.22 | 46,213 | +0.42(+2.50%) |
Jun 06, 2024 | 14.34 | 18.20 | 14.34 | 16.80 | 127,418 | +2.41(+16.76%) |
Jun 05, 2024 | 18.06 | 18.75 | 14.34 | 14.39 | 105,603 | -197.31(-93.20%) |
Jun 04, 2024 | 220.15 | 235.00 | 211.70 | 211.70 | 1,995 | -8.80(-3.99%) |
Jun 03, 2024 | 225.00 | 228.50 | 205.01 | 220.50 | 3,517 | +0.50(+0.23%) |
May 31, 2024 | 246.13 | 248.95 | 206.27 | 220.00 | 2,231 | -29.00(-11.65%) |
May 30, 2024 | 249.90 | 249.90 | 238.00 | 249.00 | 260 | +8.00(+3.32%) |
May 29, 2024 | 246.00 | 247.00 | 236.00 | 241.00 | 915 | -5.75(-2.33%) |
May 28, 2024 | 251.00 | 251.00 | 240.07 | 246.75 | 962 | -5.25(-2.08%) |
May 24, 2024 | 250.00 | 270.00 | 244.97 | 252.00 | 1,549 | +4.00(+1.61%) |
May 23, 2024 | 262.00 | 262.00 | 245.00 | 248.00 | 1,337 | -14.50(-5.52%) |
May 22, 2024 | 253.01 | 279.08 | 249.26 | 262.50 | 1,700 | +10.27(+4.07%) |
May 21, 2024 | 279.00 | 289.95 | 248.40 | 252.23 | 3,887 | -17.16(-6.37%) |
May 20, 2024 | 258.50 | 279.04 | 258.50 | 269.39 | 1,497 | +9.76(+3.76%) |
May 17, 2024 | 244.99 | 274.00 | 244.99 | 259.62 | 3,029 | +15.13(+6.19%) |
May 16, 2024 | 234.50 | 252.50 | 232.00 | 244.50 | 3,437 | +16.68(+7.32%) |
May 15, 2024 | 197.00 | 264.99 | 196.00 | 227.81 | 5,820 | +31.81(+16.23%) |
May 14, 2024 | 199.50 | 201.00 | 191.06 | 196.00 | 1,109 | -3.00(-1.51%) |
May 13, 2024 | 201.50 | 202.90 | 196.00 | 199.00 | 423 | -2.00(-1.00%) |
May 10, 2024 | 205.00 | 209.95 | 196.00 | 201.00 | 227 | -8.99(-4.28%) |
May 09, 2024 | 197.00 | 210.00 | 180.02 | 209.99 | 829 | +12.99(+6.59%) |
May 08, 2024 | 214.60 | 214.60 | 182.00 | 197.00 | 2,769 | -12.90(-6.15%) |
May 07, 2024 | 207.68 | 219.99 | 205.00 | 209.90 | 809 | +6.40(+3.14%) |
May 06, 2024 | 205.00 | 240.00 | 195.00 | 203.50 | 1,960 | -0.99(-0.48%) |
May 03, 2024 | 199.69 | 225.00 | 192.28 | 204.49 | 1,692 | +15.49(+8.20%) |
May 02, 2024 | 183.00 | 202.00 | 179.25 | 189.00 | 2,468 | +22.00(+13.17%) |
May 01, 2024 | 190.75 | 190.75 | 142.00 | 167.00 | 5,119 | -23.99(-12.56%) |
Apr 30, 2024 | 201.00 | 201.00 | 179.00 | 190.99 | 2,637 | -8.26(-4.15%) |
Apr 29, 2024 | 214.00 | 214.50 | 199.25 | 199.25 | 1,109 | -13.44(-6.32%) |
Apr 26, 2024 | 209.85 | 215.00 | 208.10 | 212.69 | 394 | -0.31(-0.15%) |
Apr 25, 2024 | 212.50 | 213.74 | 199.25 | 213.00 | 1,400 | -11.00(-4.91%) |
Apr 24, 2024 | 224.50 | 224.95 | 214.50 | 224.00 | 2,361 | +0.00(+0.00%) |
Apr 23, 2024 | 223.00 | 249.75 | 220.40 | 224.00 | 2,982 | +4.00(+1.82%) |
Apr 22, 2024 | 220.00 | 247.74 | 216.76 | 220.00 | 1,965 | +0.01(+0.00%) |
Apr 19, 2024 | 225.40 | 226.60 | 215.02 | 219.99 | 3,366 | -5.41(-2.40%) |
Apr 18, 2024 | 220.00 | 225.65 | 215.56 | 225.40 | 3,798 | +1.47(+0.66%) |
Apr 17, 2024 | 213.50 | 226.00 | 201.25 | 223.93 | 2,354 | +17.18(+8.31%) |
Apr 16, 2024 | 204.40 | 219.75 | 190.75 | 206.75 | 1,831 | +3.75(+1.85%) |
Apr 15, 2024 | 228.00 | 239.99 | 198.00 | 203.00 | 4,642 | -22.00(-9.78%) |
Apr 12, 2024 | 220.25 | 243.53 | 210.05 | 225.00 | 3,076 | +3.25(+1.47%) |
Apr 11, 2024 | 238.00 | 247.99 | 218.01 | 221.75 | 4,680 | -13.25(-5.64%) |
Apr 10, 2024 | 218.00 | 235.00 | 205.67 | 235.00 | 2,669 | +0.00(+0.00%) |
Apr 09, 2024 | 230.01 | 250.00 | 218.36 | 235.00 | 3,811 | -7.00(-2.89%) |
Apr 08, 2024 | 254.99 | 280.99 | 235.76 | 242.00 | 5,846 | -11.45(-4.52%) |
Apr 05, 2024 | 243.00 | 261.50 | 227.00 | 253.45 | 3,585 | +1.45(+0.58%) |
Apr 04, 2024 | 255.01 | 294.64 | 250.00 | 252.00 | 2,429 | +0.90(+0.36%) |
Apr 03, 2024 | 270.00 | 300.00 | 251.10 | 251.10 | 2,180 | -5.11(-1.99%) |
Apr 02, 2024 | 275.02 | 283.95 | 220.00 | 256.21 | 3,723 | -19.79(-7.17%) |