Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 460.00 | 486.00 | 445.75 | 470.00 | 5,712 | -0.89(-0.19%) |
May 23, 2024 | 465.00 | 484.10 | 440.50 | 470.89 | 5,981 | +1.47(+0.31%) |
May 22, 2024 | 440.00 | 488.75 | 437.39 | 469.42 | 6,978 | +26.93(+6.09%) |
May 21, 2024 | 447.00 | 448.00 | 425.01 | 442.49 | 4,885 | +8.49(+1.96%) |
May 20, 2024 | 399.00 | 437.00 | 383.55 | 434.00 | 8,170 | +44.00(+11.28%) |
May 17, 2024 | 408.50 | 428.99 | 377.00 | 390.00 | 5,259 | -17.00(-4.18%) |
May 16, 2024 | 391.00 | 417.16 | 385.20 | 407.00 | 7,904 | +17.36(+4.46%) |
May 15, 2024 | 367.99 | 390.00 | 358.00 | 389.64 | 5,663 | +34.00(+9.56%) |
May 14, 2024 | 358.25 | 369.99 | 355.00 | 355.64 | 4,114 | -8.35(-2.29%) |
May 13, 2024 | 354.97 | 363.99 | 341.18 | 363.99 | 3,529 | +11.98(+3.40%) |
May 10, 2024 | 371.00 | 371.00 | 352.00 | 352.01 | 2,653 | -10.99(-3.03%) |
May 09, 2024 | 355.00 | 364.58 | 337.00 | 363.00 | 2,578 | +12.25(+3.49%) |
May 08, 2024 | 362.25 | 362.64 | 336.50 | 350.75 | 5,828 | -12.25(-3.37%) |
May 07, 2024 | 369.50 | 376.50 | 363.00 | 363.00 | 3,512 | -1.20(-0.33%) |
May 06, 2024 | 374.98 | 380.00 | 364.20 | 364.20 | 3,731 | +3.20(+0.89%) |
May 03, 2024 | 375.00 | 385.00 | 355.00 | 361.00 | 4,725 | -11.47(-3.08%) |
May 02, 2024 | 365.00 | 380.50 | 365.00 | 372.47 | 5,963 | +12.47(+3.46%) |
May 01, 2024 | 332.55 | 378.00 | 327.00 | 360.00 | 7,745 | +25.00(+7.46%) |
Apr 30, 2024 | 353.00 | 359.00 | 333.10 | 335.00 | 6,736 | -20.00(-5.63%) |
Apr 29, 2024 | 381.00 | 390.00 | 350.00 | 355.00 | 7,172 | -27.00(-7.07%) |
Apr 26, 2024 | 394.00 | 399.99 | 382.00 | 382.00 | 4,737 | -12.90(-3.27%) |
Apr 25, 2024 | 399.00 | 409.00 | 374.00 | 394.90 | 5,440 | +2.89(+0.74%) |
Apr 24, 2024 | 451.00 | 451.00 | 392.01 | 392.01 | 9,563 | -45.99(-10.50%) |
Apr 23, 2024 | 427.03 | 447.00 | 427.03 | 438.00 | 3,258 | +10.97(+2.57%) |
Apr 22, 2024 | 388.00 | 435.92 | 388.00 | 427.03 | 7,401 | +37.03(+9.49%) |
Apr 19, 2024 | 380.03 | 390.00 | 376.00 | 390.00 | 5,832 | +18.00(+4.84%) |
Apr 18, 2024 | 347.00 | 383.50 | 347.00 | 372.00 | 3,872 | +22.00(+6.29%) |
Apr 17, 2024 | 352.60 | 366.94 | 326.19 | 350.00 | 6,284 | +10.00(+2.94%) |
Apr 16, 2024 | 344.75 | 344.75 | 326.46 | 340.00 | 4,163 | -3.70(-1.08%) |
Apr 15, 2024 | 365.96 | 390.00 | 340.00 | 343.70 | 5,096 | -6.29(-1.80%) |
Apr 12, 2024 | 379.99 | 379.99 | 338.00 | 349.99 | 6,327 | -29.01(-7.65%) |
Apr 11, 2024 | 413.00 | 413.74 | 362.00 | 379.00 | 6,618 | -18.00(-4.53%) |
Apr 10, 2024 | 399.00 | 415.00 | 383.11 | 397.00 | 3,819 | -10.84(-2.66%) |
Apr 09, 2024 | 412.00 | 412.00 | 381.41 | 407.84 | 4,064 | -5.16(-1.25%) |
Apr 08, 2024 | 401.75 | 423.66 | 401.75 | 413.00 | 3,373 | +20.10(+5.11%) |
Apr 05, 2024 | 410.00 | 414.00 | 383.00 | 392.90 | 4,224 | -17.10(-4.17%) |
Apr 04, 2024 | 401.32 | 429.01 | 401.32 | 410.00 | 4,068 | +8.69(+2.17%) |
Apr 03, 2024 | 422.55 | 425.00 | 400.01 | 401.31 | 2,889 | -18.81(-4.48%) |
Apr 02, 2024 | 400.01 | 427.00 | 376.04 | 420.12 | 7,348 | -4.88(-1.15%) |
Apr 01, 2024 | 436.00 | 444.96 | 386.81 | 425.00 | 8,302 | -8.00(-1.85%) |
Mar 28, 2024 | 411.10 | 439.00 | 408.00 | 433.00 | 4,576 | +26.51(+6.52%) |
Mar 27, 2024 | 444.00 | 446.50 | 382.02 | 406.49 | 9,264 | -4.76(-1.16%) |
Mar 26, 2024 | 448.00 | 449.75 | 390.00 | 411.25 | 7,982 | -32.75(-7.38%) |
Mar 25, 2024 | 400.01 | 446.99 | 397.00 | 444.00 | 14,839 | +48.99(+12.40%) |
Mar 22, 2024 | 388.00 | 409.49 | 358.00 | 395.01 | 7,860 | +1.01(+0.26%) |
Mar 21, 2024 | 424.00 | 435.00 | 394.00 | 394.00 | 13,893 | +19.00(+5.07%) |
Mar 20, 2024 | 330.00 | 375.00 | 290.00 | 375.00 | 15,100 | +37.75(+11.19%) |
Mar 19, 2024 | 349.85 | 351.00 | 311.00 | 337.25 | 22,155 | -30.75(-8.36%) |
Mar 18, 2024 | 490.00 | 493.25 | 342.00 | 368.00 | 21,771 | -52.00(-12.38%) |
Mar 15, 2024 | 340.00 | 420.00 | 340.00 | 420.00 | 14,415 | +88.00(+26.50%) |
Mar 14, 2024 | 366.02 | 385.00 | 328.00 | 332.00 | 18,255 | +6.50(+2.00%) |
Mar 13, 2024 | 250.11 | 350.00 | 250.11 | 325.50 | 22,221 | +74.50(+29.68%) |
Mar 12, 2024 | 318.00 | 318.16 | 175.00 | 251.00 | 48,653 | -66.00(-20.82%) |
Mar 11, 2024 | 570.00 | 570.00 | 317.00 | 317.00 | 37,413 | -223.00(-41.30%) |
Mar 08, 2024 | 561.22 | 561.22 | 527.01 | 540.00 | 12,047 | +35.00(+6.93%) |
Mar 07, 2024 | 521.02 | 580.00 | 485.01 | 505.00 | 14,786 | +20.00(+4.12%) |
Mar 06, 2024 | 445.00 | 490.00 | 440.00 | 485.00 | 9,330 | +85.00(+21.25%) |
Mar 05, 2024 | 456.00 | 515.00 | 364.80 | 400.00 | 21,275 | -39.30(-8.95%) |
Mar 04, 2024 | 400.00 | 479.49 | 400.00 | 439.30 | 22,080 | +74.30(+20.36%) |