Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 88.50 | 89.46 | 86.94 | 87.88 | 349,451 | -1.14(-1.28%) |
Jun 10, 2024 | 88.91 | 89.76 | 88.60 | 89.02 | 283,197 | -0.05(-0.06%) |
Jun 07, 2024 | 89.01 | 89.56 | 88.37 | 89.07 | 309,263 | -0.21(-0.24%) |
Jun 06, 2024 | 90.70 | 91.87 | 88.19 | 89.28 | 318,747 | -1.32(-1.46%) |
Jun 05, 2024 | 90.63 | 91.69 | 89.57 | 90.60 | 290,094 | +0.63(+0.70%) |
Jun 04, 2024 | 91.00 | 92.10 | 88.41 | 89.97 | 457,060 | -1.95(-2.12%) |
Jun 03, 2024 | 91.76 | 94.24 | 90.88 | 91.92 | 556,661 | +0.17(+0.19%) |
May 31, 2024 | 91.00 | 92.74 | 90.60 | 91.75 | 645,807 | +1.46(+1.62%) |
May 30, 2024 | 88.31 | 90.45 | 88.31 | 90.29 | 393,670 | +2.17(+2.46%) |
May 29, 2024 | 90.50 | 90.75 | 87.50 | 88.12 | 368,767 | -2.63(-2.90%) |
May 28, 2024 | 90.00 | 92.03 | 89.26 | 90.75 | 486,290 | -0.23(-0.25%) |
May 27, 2024 | 88.25 | 91.25 | 88.25 | 90.98 | 312,764 | +2.00(+2.25%) |
May 24, 2024 | 84.71 | 89.32 | 84.38 | 88.98 | 564,349 | +4.71(+5.59%) |
May 23, 2024 | 90.30 | 90.92 | 83.65 | 84.27 | 1,103,153 | -6.89(-7.56%) |
May 22, 2024 | 79.47 | 91.36 | 79.14 | 91.16 | 2,206,327 | +12.36(+15.69%) |
May 21, 2024 | 79.47 | 79.99 | 78.51 | 78.80 | 427,207 | -0.29(-0.37%) |
May 17, 2024 | 79.09 | 0 | +0.85(+1.09%) | |||
May 16, 2024 | 75.98 | 78.50 | 75.76 | 78.24 | 851,910 | +1.96(+2.57%) |
May 15, 2024 | 72.69 | 76.59 | 72.46 | 76.28 | 1,003,768 | +3.82(+5.27%) |
May 14, 2024 | 72.15 | 72.79 | 71.21 | 72.46 | 199,601 | +0.52(+0.72%) |
May 13, 2024 | 71.57 | 73.90 | 71.47 | 71.94 | 422,541 | +0.38(+0.53%) |
May 10, 2024 | 71.50 | 72.23 | 71.00 | 71.56 | 366,439 | +0.18(+0.25%) |
May 09, 2024 | 72.23 | 72.98 | 71.21 | 71.38 | 313,291 | -0.80(-1.11%) |
May 08, 2024 | 72.53 | 73.33 | 71.15 | 72.18 | 575,588 | -1.38(-1.88%) |
May 07, 2024 | 73.71 | 74.42 | 73.03 | 73.56 | 445,482 | +0.00(+0.00%) |
May 06, 2024 | 71.48 | 74.38 | 71.35 | 73.56 | 893,308 | +2.35(+3.30%) |
May 03, 2024 | 69.93 | 71.49 | 69.90 | 71.21 | 552,382 | +1.41(+2.02%) |
May 02, 2024 | 69.00 | 70.00 | 68.40 | 69.80 | 941,892 | +2.45(+3.64%) |
May 01, 2024 | 62.72 | 69.25 | 62.71 | 67.35 | 1,083,562 | +4.63(+7.38%) |
Apr 30, 2024 | 62.93 | 63.36 | 62.72 | 62.72 | 261,190 | -0.38(-0.60%) |
Apr 29, 2024 | 63.45 | 64.77 | 62.50 | 63.10 | 458,411 | -0.69(-1.08%) |
Apr 26, 2024 | 61.82 | 64.38 | 61.69 | 63.79 | 594,778 | +2.05(+3.32%) |
Apr 25, 2024 | 54.39 | 62.35 | 54.04 | 61.74 | 1,521,926 | +4.74(+8.32%) |
Apr 24, 2024 | 58.91 | 60.20 | 56.02 | 57.00 | 711,516 | -1.76(-3.00%) |
Apr 23, 2024 | 57.04 | 59.40 | 57.01 | 58.76 | 437,156 | +1.54(+2.69%) |
Apr 22, 2024 | 56.91 | 57.96 | 56.72 | 57.22 | 243,170 | +0.15(+0.26%) |
Apr 19, 2024 | 56.64 | 57.31 | 56.38 | 57.07 | 212,018 | +0.39(+0.69%) |
Apr 18, 2024 | 57.10 | 57.75 | 56.05 | 56.68 | 313,881 | -0.67(-1.17%) |
Apr 17, 2024 | 58.02 | 58.89 | 57.05 | 57.35 | 293,816 | -0.21(-0.36%) |
Apr 16, 2024 | 56.29 | 57.88 | 56.24 | 57.56 | 229,019 | +0.61(+1.07%) |
Apr 15, 2024 | 59.42 | 59.58 | 56.50 | 56.95 | 346,128 | -1.65(-2.82%) |
Apr 12, 2024 | 59.50 | 59.99 | 57.98 | 58.60 | 320,672 | -1.26(-2.10%) |
Apr 11, 2024 | 59.45 | 60.42 | 58.45 | 59.86 | 261,970 | +0.28(+0.47%) |
Apr 10, 2024 | 60.50 | 61.18 | 59.15 | 59.58 | 464,555 | -1.86(-3.03%) |
Apr 09, 2024 | 59.42 | 61.55 | 59.40 | 61.44 | 508,758 | +1.84(+3.09%) |
Apr 08, 2024 | 59.77 | 59.87 | 58.92 | 59.60 | 280,283 | +0.21(+0.35%) |
Apr 05, 2024 | 57.81 | 60.22 | 57.35 | 59.39 | 527,673 | +1.66(+2.88%) |
Apr 04, 2024 | 56.55 | 59.52 | 56.55 | 57.73 | 918,270 | +1.83(+3.27%) |
Apr 03, 2024 | 55.20 | 56.47 | 54.82 | 55.90 | 370,448 | +0.27(+0.49%) |
Apr 02, 2024 | 56.82 | 56.89 | 55.16 | 55.63 | 419,692 | -1.85(-3.22%) |
Apr 01, 2024 | 57.95 | 59.18 | 57.02 | 57.48 | 223,194 | -0.67(-1.15%) |
Mar 28, 2024 | 58.15 | 0 | -0.38(-0.65%) | |||
Mar 27, 2024 | 58.71 | 58.82 | 57.72 | 58.53 | 213,291 | +0.25(+0.43%) |
Mar 26, 2024 | 58.82 | 59.17 | 56.38 | 58.28 | 447,034 | -0.59(-1.00%) |
Mar 25, 2024 | 59.25 | 59.60 | 58.36 | 58.87 | 290,183 | -0.78(-1.31%) |
Mar 22, 2024 | 59.00 | 59.78 | 58.50 | 59.65 | 197,365 | +0.70(+1.19%) |
Mar 21, 2024 | 58.82 | 60.49 | 58.58 | 58.95 | 360,623 | -0.63(-1.06%) |
Mar 20, 2024 | 58.39 | 60.00 | 58.03 | 59.58 | 497,114 | +1.34(+2.30%) |
Mar 19, 2024 | 56.65 | 58.35 | 56.57 | 58.24 | 517,355 | +1.59(+2.81%) |
Mar 18, 2024 | 55.00 | 56.86 | 54.65 | 56.65 | 430,055 | +1.66(+3.02%) |
Mar 15, 2024 | 54.23 | 55.63 | 54.23 | 54.99 | 470,835 | +0.50(+0.92%) |
Mar 14, 2024 | 53.53 | 54.51 | 53.18 | 54.49 | 402,442 | +0.85(+1.58%) |
Mar 13, 2024 | 52.67 | 53.98 | 52.29 | 53.64 | 583,037 | +0.92(+1.75%) |
Mar 12, 2024 | 52.71 | 53.41 | 52.21 | 52.72 | 363,586 | +0.27(+0.51%) |
Mar 11, 2024 | 52.10 | 53.14 | 52.04 | 52.45 | 334,466 | +0.01(+0.02%) |
Mar 08, 2024 | 52.28 | 52.85 | 51.96 | 52.44 | 349,114 | +0.00(+0.00%) |
Mar 07, 2024 | 53.20 | 53.67 | 52.24 | 52.44 | 384,355 | -0.61(-1.15%) |
Mar 06, 2024 | 50.98 | 53.17 | 50.89 | 53.05 | 872,704 | +2.50(+4.95%) |
Mar 05, 2024 | 50.10 | 51.09 | 49.63 | 50.55 | 476,199 | +0.64(+1.28%) |
Mar 04, 2024 | 49.25 | 50.30 | 49.25 | 49.91 | 437,444 | +0.17(+0.34%) |
Mar 01, 2024 | 49.76 | 50.31 | 48.93 | 49.74 | 456,435 | +0.58(+1.18%) |
Feb 29, 2024 | 47.75 | 49.22 | 47.33 | 49.16 | 459,642 | +1.81(+3.82%) |
Feb 28, 2024 | 47.70 | 48.04 | 46.75 | 47.35 | 461,574 | -0.36(-0.75%) |
Feb 27, 2024 | 48.10 | 48.64 | 47.51 | 47.71 | 431,318 | -0.29(-0.60%) |
Feb 26, 2024 | 49.00 | 49.44 | 48.00 | 48.00 | 471,259 | -1.26(-2.56%) |
Feb 23, 2024 | 50.30 | 50.43 | 49.00 | 49.26 | 321,021 | -1.08(-2.15%) |
Feb 22, 2024 | 51.25 | 51.64 | 50.24 | 50.34 | 221,739 | -0.52(-1.02%) |
Feb 21, 2024 | 52.04 | 52.13 | 50.55 | 50.86 | 258,247 | -1.33(-2.55%) |
Feb 20, 2024 | 52.05 | 53.31 | 51.74 | 52.19 | 237,923 | -0.16(-0.31%) |
Feb 16, 2024 | 52.35 | 0 | -0.48(-0.91%) | |||
Feb 15, 2024 | 50.06 | 53.10 | 49.30 | 52.83 | 545,746 | +2.78(+5.55%) |
Feb 14, 2024 | 47.34 | 50.29 | 47.21 | 50.05 | 576,799 | +2.91(+6.17%) |
Feb 13, 2024 | 48.00 | 49.80 | 47.00 | 47.14 | 534,732 | -2.06(-4.19%) |
Feb 12, 2024 | 48.22 | 49.55 | 47.33 | 49.20 | 609,723 | +0.98(+2.03%) |
Feb 09, 2024 | 45.11 | 48.63 | 44.55 | 48.22 | 913,392 | +3.77(+8.48%) |
Feb 08, 2024 | 50.08 | 51.00 | 44.29 | 44.45 | 2,137,401 | -7.66(-14.70%) |
Feb 07, 2024 | 52.75 | 52.79 | 50.55 | 52.11 | 571,213 | -0.78(-1.47%) |
Feb 06, 2024 | 51.19 | 52.96 | 51.00 | 52.89 | 392,131 | +1.68(+3.28%) |
Feb 05, 2024 | 50.20 | 51.75 | 50.20 | 51.21 | 520,454 | +0.19(+0.37%) |
Feb 02, 2024 | 50.25 | 51.13 | 48.70 | 51.02 | 400,553 | +0.64(+1.27%) |
Feb 01, 2024 | 49.80 | 50.85 | 49.15 | 50.38 | 333,153 | +0.69(+1.39%) |
Jan 31, 2024 | 50.19 | 50.83 | 49.70 | 49.69 | 302,293 | -0.59(-1.17%) |
Jan 30, 2024 | 50.22 | 50.53 | 49.52 | 50.28 | 259,136 | -0.35(-0.69%) |
Jan 29, 2024 | 50.00 | 50.93 | 49.41 | 50.63 | 258,468 | +0.66(+1.32%) |
Jan 26, 2024 | 50.11 | 51.03 | 49.55 | 49.97 | 198,634 | -0.40(-0.79%) |
Jan 25, 2024 | 49.04 | 50.85 | 49.04 | 50.37 | 544,087 | +1.82(+3.75%) |
Jan 24, 2024 | 49.73 | 50.35 | 48.18 | 48.55 | 364,306 | -0.45(-0.92%) |
Jan 23, 2024 | 48.50 | 49.38 | 46.77 | 49.00 | 492,306 | +0.48(+0.99%) |
Jan 22, 2024 | 51.90 | 52.09 | 48.51 | 48.52 | 613,187 | -3.44(-6.62%) |
Jan 19, 2024 | 52.05 | 52.40 | 50.81 | 51.96 | 238,841 | -0.15(-0.29%) |
Jan 18, 2024 | 52.00 | 52.50 | 51.30 | 52.11 | 148,801 | +0.48(+0.93%) |
Jan 17, 2024 | 51.36 | 51.75 | 50.77 | 51.63 | 227,414 | -0.55(-1.05%) |
Jan 16, 2024 | 52.76 | 52.93 | 51.50 | 52.18 | 188,009 | -1.31(-2.45%) |
Jan 15, 2024 | 52.99 | 53.73 | 52.50 | 53.49 | 102,274 | +0.89(+1.69%) |
Jan 12, 2024 | 54.89 | 55.05 | 52.03 | 52.60 | 419,221 | -2.17(-3.96%) |
Jan 11, 2024 | 55.00 | 55.41 | 53.62 | 54.77 | 236,092 | -0.26(-0.47%) |
Jan 10, 2024 | 55.99 | 56.00 | 54.30 | 55.03 | 343,185 | -0.87(-1.56%) |
Jan 09, 2024 | 55.41 | 56.58 | 54.00 | 55.90 | 431,709 | +0.34(+0.61%) |
Jan 08, 2024 | 51.95 | 55.57 | 51.36 | 55.56 | 682,840 | +3.59(+6.91%) |
Jan 05, 2024 | 50.96 | 52.02 | 50.95 | 51.97 | 410,097 | +0.49(+0.95%) |
Jan 04, 2024 | 50.22 | 51.79 | 49.84 | 51.48 | 514,726 | +1.49(+2.98%) |
Jan 03, 2024 | 52.00 | 52.13 | 49.84 | 49.99 | 404,836 | -2.48(-4.73%) |
Jan 02, 2024 | 52.99 | 53.62 | 52.18 | 52.47 | 263,696 | -0.74(-1.39%) |
Dec 29, 2023 | 53.21 | 0 | +0.40(+0.76%) | |||
Dec 28, 2023 | 52.42 | 52.98 | 51.52 | 52.81 | 268,023 | +0.24(+0.46%) |
Dec 27, 2023 | 52.23 | 53.70 | 52.23 | 52.57 | 357,450 | +0.34(+0.65%) |
Dec 22, 2023 | 52.23 | 0 | +0.16(+0.31%) | |||
Dec 21, 2023 | 51.49 | 52.08 | 50.74 | 52.07 | 298,769 | +1.21(+2.38%) |
Dec 20, 2023 | 51.71 | 52.61 | 50.64 | 50.86 | 312,767 | -1.35(-2.59%) |
Dec 19, 2023 | 50.52 | 52.49 | 50.45 | 52.21 | 309,762 | +1.80(+3.57%) |
Dec 18, 2023 | 51.53 | 51.77 | 49.64 | 50.41 | 524,122 | -1.57(-3.02%) |
Dec 15, 2023 | 53.35 | 53.75 | 51.73 | 51.98 | 396,012 | -1.05(-1.98%) |
Dec 14, 2023 | 51.59 | 53.79 | 51.37 | 53.03 | 675,178 | +2.09(+4.10%) |
Dec 13, 2023 | 49.99 | 51.00 | 48.31 | 50.94 | 570,514 | +0.85(+1.70%) |
Dec 12, 2023 | 50.00 | 51.05 | 49.68 | 50.09 | 401,216 | +0.21(+0.42%) |
Dec 11, 2023 | 48.81 | 50.04 | 48.60 | 49.88 | 455,092 | +0.26(+0.52%) |
Dec 08, 2023 | 50.20 | 50.75 | 48.60 | 49.62 | 417,440 | -0.56(-1.12%) |
Dec 07, 2023 | 47.02 | 50.96 | 47.02 | 50.18 | 729,056 | +2.86(+6.04%) |
Dec 06, 2023 | 47.81 | 49.89 | 47.20 | 47.32 | 545,618 | -0.31(-0.65%) |
Dec 05, 2023 | 47.80 | 48.50 | 47.62 | 47.63 | 195,355 | -0.77(-1.59%) |
Dec 04, 2023 | 48.01 | 49.76 | 47.82 | 48.40 | 322,560 | -0.46(-0.94%) |