Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 133.14 | 133.14 | 133.14 | 133.14 | 235 | +8.03(+6.42%) |
Jun 03, 2024 | 125.11 | 177 | -7.89(-5.93%) | |||
May 31, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 139 | +4.08(+3.16%) |
May 28, 2024 | 128.92 | 5 | +3.92(+3.14%) | |||
May 24, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 100 | -0.01(-0.01%) |
May 14, 2024 | 125.01 | 56 | +0.01(+0.01%) | |||
May 13, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 246 | +4.99(+4.16%) |
May 08, 2024 | 120.01 | 9 | +1.01(+0.85%) | |||
May 03, 2024 | 119.00 | 73 | +1.90(+1.62%) | |||
May 01, 2024 | 117.10 | 21 | -1.21(-1.02%) | |||
Apr 25, 2024 | 118.31 | 27 | -1.69(-1.41%) | |||
Apr 24, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 129 | +0.00(+0.00%) |
Apr 23, 2024 | 119.50 | 120.00 | 119.50 | 120.00 | 273 | -1.10(-0.91%) |
Apr 16, 2024 | 121.10 | 59 | -1.90(-1.54%) | |||
Apr 15, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 240 | -7.69(-5.88%) |
Apr 05, 2024 | 130.69 | 55 | +8.39(+6.86%) | |||
Apr 03, 2024 | 122.30 | 56 | -4.73(-3.73%) | |||
Apr 01, 2024 | 127.03 | 43 | +2.03(+1.63%) | |||
Mar 27, 2024 | 125.00 | 41 | -2.00(-1.57%) | |||
Mar 25, 2024 | 127.00 | 128 | +3.00(+2.42%) | |||
Mar 20, 2024 | 124.00 | 3 | -0.04(-0.03%) | |||
Mar 19, 2024 | 124.04 | 124.04 | 124.04 | 124.04 | 182 | -3.96(-3.09%) |
Mar 18, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 240 | +0.00(+0.00%) |
Mar 15, 2024 | 127.16 | 128.00 | 127.16 | 128.00 | 323 | +3.49(+2.80%) |
Mar 12, 2024 | 124.51 | 140 | -1.49(-1.18%) | |||
Mar 11, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 319 | +2.00(+1.61%) |
Mar 08, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 282 | +2.99(+2.47%) |
Mar 05, 2024 | 121.01 | 55 | +1.01(+0.84%) | |||
Mar 04, 2024 | 120.00 | 121.00 | 120.00 | 120.00 | 375 | -0.01(-0.01%) |
Mar 01, 2024 | 121.75 | 121.75 | 119.75 | 120.01 | 354 | -1.74(-1.43%) |
Feb 28, 2024 | 121.75 | 86 | -3.25(-2.60%) | |||
Feb 27, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 383 | +0.00(+0.00%) |
Feb 23, 2024 | 125.00 | 206 | -3.00(-2.34%) | |||
Feb 22, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 140 | -0.50(-0.39%) |
Feb 21, 2024 | 128.49 | 128.50 | 125.25 | 128.50 | 543 | +4.00(+3.21%) |
Feb 20, 2024 | 125.00 | 125.00 | 123.00 | 124.50 | 5,126 | -0.25(-0.20%) |
Feb 15, 2024 | 124.75 | 149 | -1.50(-1.19%) | |||
Feb 12, 2024 | 126.25 | 66 | +0.88(+0.70%) | |||
Feb 02, 2024 | 125.38 | 431 | -2.88(-2.24%) | |||
Feb 01, 2024 | 128.25 | 128.25 | 128.25 | 128.25 | 181 | -1.75(-1.35%) |
Jan 30, 2024 | 130.00 | 66 | +8.00(+6.56%) | |||
Jan 11, 2024 | 122.00 | 22 | -4.23(-3.35%) | |||
Jan 09, 2024 | 126.23 | 61 | -0.98(-0.77%) | |||
Jan 08, 2024 | 127.21 | 127.21 | 127.21 | 127.21 | 170 | +5.71(+4.70%) |
Jan 04, 2024 | 121.50 | 56 | -5.25(-4.14%) | |||
Jan 02, 2024 | 126.75 | 245 | +3.45(+2.80%) | |||
Dec 27, 2023 | 123.30 | 46 | +3.05(+2.54%) | |||
Dec 21, 2023 | 120.25 | 17 | -10.85(-8.28%) | |||
Dec 20, 2023 | 132.09 | 132.09 | 131.10 | 131.10 | 521 | -1.15(-0.87%) |
Dec 19, 2023 | 133.21 | 133.21 | 132.25 | 132.25 | 519 | +4.25(+3.32%) |
Dec 18, 2023 | 128.00 | 128.78 | 128.00 | 128.00 | 1,311 | -8.00(-5.88%) |
Dec 01, 2023 | 136.00 | 0 | +0.00(+0.00%) | |||
Nov 29, 2023 | 136.00 | 0 | +7.21(+5.60%) | |||
Nov 20, 2023 | 128.79 | 11 | +6.17(+5.03%) | |||
Nov 10, 2023 | 122.62 | 0 | +3.62(+3.04%) | |||
Oct 26, 2023 | 119.00 | 24 | -2.00(-1.65%) | |||
Oct 25, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 110 | -2.96(-2.39%) |
Oct 18, 2023 | 123.96 | 0 | +4.21(+3.52%) | |||
Oct 04, 2023 | 119.75 | 10 | -11.25(-8.59%) | |||
Sep 29, 2023 | 131.00 | 9 | +0.54(+0.41%) | |||
Sep 28, 2023 | 130.46 | 130.46 | 130.46 | 130.46 | 103 | +3.46(+2.72%) |
Sep 27, 2023 | 127.00 | 127.00 | 127.00 | 127.00 | 201 | -21.46(-14.46%) |
Sep 15, 2023 | 148.46 | 12 | +14.28(+10.64%) | |||
Sep 11, 2023 | 134.19 | 20 | -5.06(-3.64%) | |||
Aug 24, 2023 | 139.25 | 18 | -6.75(-4.62%) | |||
Aug 16, 2023 | 146.00 | 12 | -5.71(-3.76%) | |||
Aug 10, 2023 | 151.71 | 3 | +3.71(+2.51%) | |||
Jul 28, 2023 | 148.00 | 12 | +0.00(+0.00%) | |||
Jul 27, 2023 | 150.56 | 150.56 | 148.00 | 148.00 | 405 | +5.97(+4.20%) |
Jul 25, 2023 | 142.03 | 8 | -3.22(-2.21%) | |||
Jul 24, 2023 | 145.25 | 145.25 | 145.25 | 145.25 | 234 | +4.25(+3.01%) |
Jul 21, 2023 | 141.00 | 141.00 | 141.00 | 141.00 | 904 | -2.00(-1.40%) |
Jul 20, 2023 | 143.97 | 143.97 | 140.93 | 143.00 | 483 | +4.00(+2.88%) |
Jul 17, 2023 | 139.00 | 17 | +0.95(+0.69%) |