Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 86.89 | 90.97 | 81.12 | 86.05 | 2,777,183 | -1.99(-2.26%) |
Apr 18, 2024 | 90.96 | 92.90 | 87.86 | 88.04 | 2,601,773 | -3.98(-4.33%) |
Apr 17, 2024 | 97.00 | 97.52 | 91.80 | 92.02 | 2,187,116 | -3.45(-3.61%) |
Apr 16, 2024 | 95.82 | 98.30 | 93.78 | 95.47 | 1,964,007 | -2.29(-2.34%) |
Apr 15, 2024 | 104.79 | 105.34 | 95.61 | 97.76 | 2,197,458 | -6.59(-6.32%) |
Apr 12, 2024 | 114.74 | 115.33 | 101.13 | 104.35 | 3,137,185 | -12.06(-10.36%) |
Apr 11, 2024 | 115.60 | 117.68 | 111.15 | 116.41 | 2,304,888 | +5.09(+4.57%) |
Apr 10, 2024 | 108.00 | 111.90 | 106.50 | 111.32 | 3,328,391 | -6.76(-5.72%) |
Apr 09, 2024 | 114.74 | 118.55 | 113.44 | 118.08 | 2,976,671 | +4.57(+4.03%) |
Apr 08, 2024 | 113.85 | 114.26 | 110.27 | 113.51 | 1,588,847 | +0.67(+0.59%) |
Apr 05, 2024 | 108.35 | 116.16 | 104.44 | 112.84 | 2,791,209 | +2.51(+2.27%) |
Apr 04, 2024 | 119.15 | 121.77 | 109.49 | 110.33 | 2,846,075 | -6.27(-5.38%) |
Apr 03, 2024 | 112.59 | 117.63 | 111.05 | 116.60 | 2,218,632 | +1.54(+1.34%) |
Apr 02, 2024 | 120.63 | 120.70 | 113.75 | 115.06 | 3,326,314 | -12.83(-10.03%) |
Apr 01, 2024 | 130.43 | 130.43 | 121.90 | 127.89 | 2,967,013 | -4.83(-3.64%) |
Mar 28, 2024 | 133.75 | 133.94 | 128.89 | 132.72 | 2,445,580 | +0.29(+0.22%) |
Mar 27, 2024 | 126.91 | 132.50 | 122.71 | 132.43 | 2,739,311 | +8.46(+6.82%) |
Mar 26, 2024 | 128.25 | 130.88 | 123.82 | 123.97 | 2,247,541 | -0.17(-0.14%) |
Mar 25, 2024 | 126.41 | 131.07 | 123.04 | 124.14 | 2,056,864 | -3.30(-2.59%) |
Mar 22, 2024 | 134.44 | 135.13 | 127.23 | 127.44 | 2,197,038 | -7.05(-5.24%) |
Mar 21, 2024 | 139.27 | 144.20 | 134.31 | 134.49 | 3,398,647 | -0.16(-0.12%) |
Mar 20, 2024 | 127.24 | 136.11 | 123.59 | 134.65 | 2,983,749 | +5.74(+4.45%) |
Mar 19, 2024 | 123.71 | 132.13 | 122.18 | 128.91 | 2,628,359 | +3.61(+2.88%) |
Mar 18, 2024 | 133.30 | 135.21 | 125.04 | 125.30 | 1,911,415 | -7.49(-5.64%) |
Mar 15, 2024 | 130.50 | 137.12 | 129.03 | 132.79 | 2,189,584 | +0.94(+0.71%) |
Mar 14, 2024 | 141.82 | 143.42 | 125.49 | 131.85 | 3,240,292 | -11.56(-8.06%) |
Mar 13, 2024 | 140.35 | 145.71 | 138.79 | 143.42 | 2,634,716 | +3.53(+2.52%) |
Mar 12, 2024 | 141.89 | 143.47 | 136.69 | 139.89 | 5,329,001 | -2.95(-2.06%) |
Mar 11, 2024 | 151.82 | 156.02 | 141.41 | 142.84 | 1,857,555 | -10.14(-6.63%) |
Mar 08, 2024 | 158.15 | 164.53 | 148.15 | 152.97 | 3,233,590 | +0.72(+0.47%) |
Mar 07, 2024 | 158.90 | 160.55 | 152.06 | 152.25 | 2,003,417 | -6.48(-4.08%) |
Mar 06, 2024 | 161.29 | 162.53 | 155.01 | 158.74 | 2,391,988 | +2.97(+1.90%) |
Mar 05, 2024 | 158.57 | 165.52 | 152.12 | 155.77 | 2,809,759 | -6.12(-3.78%) |
Mar 04, 2024 | 174.67 | 174.78 | 158.36 | 161.89 | 2,875,854 | -3.94(-2.38%) |
Mar 01, 2024 | 154.60 | 171.73 | 154.60 | 165.84 | 2,982,608 | +14.49(+9.57%) |
Feb 29, 2024 | 173.28 | 174.63 | 151.09 | 151.35 | 4,227,140 | -14.92(-8.97%) |
Feb 28, 2024 | 170.21 | 176.76 | 164.62 | 166.27 | 3,226,617 | -7.63(-4.39%) |
Feb 27, 2024 | 159.50 | 175.18 | 155.25 | 173.90 | 5,314,684 | +25.65(+17.30%) |
Feb 26, 2024 | 136.59 | 149.06 | 135.94 | 148.25 | 2,633,050 | +11.18(+8.15%) |
Feb 23, 2024 | 135.57 | 140.42 | 134.10 | 137.07 | 2,648,769 | +2.42(+1.79%) |
Feb 22, 2024 | 128.84 | 138.12 | 126.85 | 134.66 | 2,486,646 | +6.67(+5.21%) |
Feb 21, 2024 | 125.86 | 129.51 | 123.05 | 127.99 | 1,995,017 | +0.58(+0.45%) |
Feb 20, 2024 | 128.46 | 133.71 | 124.43 | 127.41 | 1,866,105 | -3.49(-2.67%) |
Feb 16, 2024 | 128.30 | 135.13 | 126.45 | 130.90 | 2,190,928 | -0.28(-0.21%) |
Feb 15, 2024 | 126.42 | 133.10 | 124.98 | 131.18 | 2,518,827 | +8.03(+6.52%) |
Feb 14, 2024 | 118.66 | 124.09 | 116.29 | 123.15 | 2,614,620 | +9.53(+8.39%) |
Feb 13, 2024 | 119.88 | 120.97 | 110.29 | 113.62 | 4,126,652 | -18.94(-14.28%) |
Feb 12, 2024 | 124.61 | 133.01 | 122.84 | 132.56 | 2,932,594 | +8.55(+6.89%) |
Feb 09, 2024 | 118.79 | 125.24 | 117.65 | 124.01 | 2,928,938 | +7.01(+5.99%) |
Feb 08, 2024 | 113.70 | 119.04 | 112.50 | 117.00 | 2,840,175 | +4.27(+3.78%) |
Feb 07, 2024 | 119.04 | 119.04 | 112.67 | 112.73 | 3,059,853 | -6.71(-5.62%) |
Feb 06, 2024 | 112.81 | 119.61 | 109.93 | 119.45 | 2,642,223 | +5.43(+4.77%) |
Feb 05, 2024 | 109.62 | 115.62 | 106.53 | 114.01 | 3,428,567 | +1.37(+1.21%) |
Feb 02, 2024 | 112.86 | 114.26 | 107.82 | 112.65 | 4,059,853 | -3.86(-3.31%) |