Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 86.45 | 86.45 | 86.45 | 86.45 | 112 | -2.55(-2.87%) |
May 15, 2024 | 89.00 | 315 | +1.04(+1.18%) | |||
May 14, 2024 | 87.96 | 87.96 | 87.96 | 87.96 | 221 | -1.73(-1.93%) |
May 10, 2024 | 89.69 | 118 | +3.19(+3.68%) | |||
May 09, 2024 | 83.80 | 87.00 | 83.80 | 86.50 | 4,200 | +9.40(+12.19%) |
May 08, 2024 | 76.80 | 77.10 | 76.80 | 77.10 | 996 | +0.12(+0.16%) |
May 07, 2024 | 77.25 | 77.80 | 76.98 | 76.98 | 3,120 | -1.61(-2.05%) |
May 03, 2024 | 78.59 | 265 | -2.68(-3.30%) | |||
May 02, 2024 | 83.00 | 85.00 | 80.77 | 81.27 | 5,856 | -14.63(-15.26%) |
May 01, 2024 | 92.55 | 96.61 | 91.96 | 95.90 | 9,334 | +4.54(+4.97%) |
Apr 30, 2024 | 91.36 | 91.36 | 89.20 | 91.36 | 535 | +1.36(+1.51%) |
Apr 29, 2024 | 90.57 | 91.96 | 90.00 | 90.00 | 926 | -0.50(-0.55%) |
Apr 26, 2024 | 92.00 | 92.59 | 90.50 | 90.50 | 2,244 | +0.50(+0.56%) |
Apr 25, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 507 | +1.09(+1.23%) |
Apr 23, 2024 | 88.91 | 236 | +5.30(+6.34%) | |||
Apr 22, 2024 | 82.72 | 83.61 | 82.51 | 83.61 | 665 | +5.07(+6.46%) |
Apr 19, 2024 | 80.08 | 80.08 | 78.54 | 78.54 | 553 | +2.29(+3.00%) |
Apr 18, 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 7,960 | -3.78(-4.72%) |
Apr 17, 2024 | 80.03 | 80.03 | 80.03 | 80.03 | 205 | +1.03(+1.30%) |
Apr 16, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 496 | +1.86(+2.41%) |
Apr 15, 2024 | 79.65 | 79.65 | 77.14 | 77.14 | 1,409 | -1.76(-2.23%) |
Apr 12, 2024 | 79.96 | 80.00 | 78.90 | 78.90 | 970 | +0.80(+1.02%) |
Apr 10, 2024 | 78.10 | 53 | +0.00(+0.00%) | |||
Apr 09, 2024 | 78.71 | 78.71 | 78.10 | 78.10 | 1,218 | +1.85(+2.43%) |
Apr 05, 2024 | 76.25 | 135 | -1.65(-2.12%) | |||
Apr 04, 2024 | 75.00 | 77.90 | 75.00 | 77.90 | 415 | +1.43(+1.86%) |
Apr 03, 2024 | 72.15 | 76.47 | 72.15 | 76.47 | 2,134 | +0.68(+0.90%) |
Apr 02, 2024 | 75.24 | 75.79 | 75.24 | 75.79 | 700 | -2.00(-2.57%) |
Apr 01, 2024 | 77.79 | 77.79 | 77.79 | 77.79 | 290 | +3.79(+5.12%) |
Mar 28, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 668 | +1.54(+2.13%) |
Mar 27, 2024 | 72.96 | 72.96 | 72.46 | 72.46 | 543 | +2.44(+3.49%) |
Mar 26, 2024 | 67.70 | 70.02 | 67.70 | 70.02 | 873 | +3.02(+4.50%) |
Mar 25, 2024 | 67.00 | 68.60 | 67.00 | 67.00 | 777 | -0.73(-1.08%) |
Mar 22, 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 283 | +0.58(+0.86%) |
Mar 20, 2024 | 67.15 | 17 | +1.25(+1.90%) | |||
Mar 19, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 508 | -1.12(-1.68%) |
Mar 18, 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 606 | -0.97(-1.43%) |
Mar 15, 2024 | 68.00 | 68.40 | 68.00 | 68.00 | 2,065 | +5.55(+8.89%) |
Mar 14, 2024 | 71.21 | 71.21 | 62.00 | 62.45 | 6,471 | -12.31(-16.47%) |
Mar 13, 2024 | 76.00 | 76.00 | 73.80 | 74.76 | 883 | +1.60(+2.19%) |
Mar 12, 2024 | 74.00 | 74.00 | 73.16 | 73.16 | 2,150 | -1.48(-1.98%) |
Mar 08, 2024 | 74.64 | 113 | +1.77(+2.43%) | |||
Mar 06, 2024 | 72.87 | 86 | -0.13(-0.18%) | |||
Mar 05, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 339 | -1.02(-1.38%) |
Mar 01, 2024 | 74.02 | 462 | +1.02(+1.40%) | |||
Feb 29, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 117 | +1.50(+2.10%) |
Feb 28, 2024 | 71.82 | 71.82 | 71.50 | 71.50 | 549 | -1.58(-2.16%) |
Feb 26, 2024 | 73.08 | 107 | -0.91(-1.23%) | |||
Feb 23, 2024 | 73.00 | 73.99 | 73.00 | 73.99 | 444 | +0.13(+0.18%) |
Feb 22, 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 373 | +1.36(+1.88%) |
Feb 21, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 1,605 | -0.13(-0.18%) |
Feb 20, 2024 | 71.70 | 72.63 | 71.70 | 72.63 | 640 | +2.00(+2.83%) |
Feb 16, 2024 | 70.63 | 70.63 | 70.63 | 70.63 | 1,529 | -0.81(-1.13%) |
Feb 15, 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 694 | +1.33(+1.89%) |
Feb 14, 2024 | 70.14 | 70.14 | 70.11 | 70.11 | 280 | -1.89(-2.62%) |
Feb 12, 2024 | 72.00 | 55 | +2.51(+3.62%) | |||
Feb 09, 2024 | 70.08 | 70.08 | 69.49 | 69.49 | 1,634 | +0.34(+0.50%) |
Feb 08, 2024 | 68.50 | 70.20 | 68.50 | 69.14 | 7,352 | -7.53(-9.82%) |
Feb 07, 2024 | 76.80 | 77.00 | 76.68 | 76.68 | 782 | -0.11(-0.14%) |
Feb 06, 2024 | 76.78 | 76.83 | 76.19 | 76.79 | 1,063 | -0.56(-0.73%) |
Feb 05, 2024 | 76.33 | 77.35 | 76.06 | 77.35 | 1,210 | +4.04(+5.51%) |
Feb 02, 2024 | 73.90 | 74.20 | 73.31 | 73.31 | 1,046 | -0.80(-1.08%) |
Feb 01, 2024 | 76.71 | 76.71 | 73.16 | 74.11 | 4,980 | -2.30(-3.01%) |
Jan 30, 2024 | 76.41 | 130 | -8.62(-10.14%) | |||
Jan 29, 2024 | 83.37 | 85.02 | 83.37 | 85.02 | 2,434 | +1.46(+1.75%) |
Jan 26, 2024 | 83.75 | 83.75 | 83.56 | 83.56 | 1,653 | +0.62(+0.75%) |
Jan 25, 2024 | 85.00 | 85.00 | 82.94 | 82.94 | 2,152 | -0.78(-0.93%) |
Jan 23, 2024 | 83.72 | 180 | +0.36(+0.43%) | |||
Jan 22, 2024 | 83.33 | 84.91 | 83.33 | 83.36 | 6,690 | -0.53(-0.63%) |
Jan 19, 2024 | 81.90 | 83.89 | 81.90 | 83.89 | 2,257 | -0.78(-0.92%) |
Jan 18, 2024 | 83.00 | 84.67 | 83.00 | 84.67 | 592 | -0.81(-0.95%) |
Jan 17, 2024 | 86.32 | 86.32 | 84.39 | 85.48 | 3,241 | -3.30(-3.71%) |
Jan 16, 2024 | 87.59 | 88.78 | 86.86 | 88.78 | 1,147 | +0.93(+1.06%) |
Jan 12, 2024 | 87.98 | 87.98 | 86.10 | 87.85 | 8,004 | -1.78(-1.99%) |
Jan 11, 2024 | 85.15 | 89.63 | 85.15 | 89.63 | 811 | +5.54(+6.59%) |
Jan 10, 2024 | 82.66 | 84.09 | 82.66 | 84.09 | 1,643 | -0.77(-0.91%) |
Jan 09, 2024 | 85.28 | 85.29 | 84.59 | 84.86 | 810 | -0.34(-0.40%) |
Jan 08, 2024 | 87.17 | 87.25 | 84.06 | 85.20 | 4,972 | -8.79(-9.36%) |
Jan 05, 2024 | 90.32 | 93.99 | 88.64 | 93.99 | 13,201 | +0.90(+0.97%) |
Jan 04, 2024 | 91.81 | 94.50 | 90.00 | 93.09 | 5,592 | +10.71(+13.00%) |
Jan 03, 2024 | 80.00 | 82.45 | 79.00 | 82.38 | 3,866 | +4.05(+5.17%) |
Jan 02, 2024 | 78.53 | 78.53 | 78.32 | 78.33 | 1,988 | +3.84(+5.16%) |
Dec 29, 2023 | 75.00 | 76.50 | 74.49 | 74.49 | 493 | -0.01(-0.01%) |
Dec 28, 2023 | 75.00 | 75.00 | 72.20 | 74.50 | 946 | -2.29(-2.98%) |
Dec 27, 2023 | 77.90 | 77.90 | 76.00 | 76.79 | 1,266 | -2.21(-2.80%) |
Dec 26, 2023 | 80.02 | 80.56 | 78.40 | 79.00 | 10,315 | -3.38(-4.10%) |
Dec 22, 2023 | 80.50 | 82.63 | 80.00 | 82.38 | 6,497 | +2.57(+3.22%) |
Dec 21, 2023 | 79.79 | 81.09 | 78.00 | 79.81 | 4,417 | +4.37(+5.79%) |
Dec 20, 2023 | 76.30 | 77.15 | 75.00 | 75.44 | 2,609 | +1.44(+1.95%) |
Dec 19, 2023 | 74.00 | 74.00 | 72.82 | 74.00 | 1,903 | -1.41(-1.87%) |
Dec 18, 2023 | 72.76 | 76.21 | 72.76 | 75.41 | 2,666 | +6.53(+9.47%) |
Dec 15, 2023 | 66.00 | 69.55 | 64.90 | 68.88 | 5,457 | +8.91(+14.86%) |
Dec 14, 2023 | 59.97 | 59.97 | 58.79 | 59.97 | 238 | +3.62(+6.42%) |
Dec 13, 2023 | 56.35 | 56.35 | 56.34 | 56.35 | 821 | +0.08(+0.14%) |
Dec 12, 2023 | 59.00 | 59.00 | 56.27 | 56.27 | 1,965 | -1.67(-2.88%) |
Dec 11, 2023 | 58.06 | 58.06 | 57.94 | 57.94 | 1,976 | -4.07(-6.56%) |
Dec 08, 2023 | 61.64 | 62.01 | 61.64 | 62.01 | 3,171 | +3.11(+5.28%) |
Dec 07, 2023 | 61.97 | 61.97 | 58.90 | 58.90 | 351 | -2.66(-4.32%) |
Dec 05, 2023 | 61.56 | 91 | -1.73(-2.73%) | |||
Dec 04, 2023 | 61.00 | 63.29 | 61.00 | 63.29 | 1,625 | +1.04(+1.67%) |
Nov 30, 2023 | 62.25 | 92 | -3.20(-4.89%) | |||
Nov 29, 2023 | 65.45 | 65.45 | 65.45 | 65.45 | 240 | -0.76(-1.15%) |
Nov 27, 2023 | 66.21 | 110 | +3.11(+4.93%) | |||
Nov 22, 2023 | 63.10 | 0 | -3.90(-5.82%) | |||
Nov 21, 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 1,249 | -1.08(-1.59%) |
Nov 17, 2023 | 68.08 | 56 | +3.08(+4.74%) | |||
Nov 16, 2023 | 65.00 | 65.08 | 65.00 | 65.00 | 997 | -5.00(-7.14%) |
Nov 15, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 167 | +2.00(+2.94%) |
Nov 14, 2023 | 67.32 | 68.00 | 67.32 | 68.00 | 2,485 | +1.95(+2.95%) |
Nov 13, 2023 | 66.95 | 66.95 | 66.05 | 66.05 | 1,174 | -1.56(-2.31%) |
Nov 09, 2023 | 67.61 | 3 | +5.86(+9.49%) | |||
Nov 08, 2023 | 61.75 | 61.75 | 61.75 | 61.75 | 1,142 | -0.94(-1.50%) |
Nov 06, 2023 | 62.69 | 95 | -3.01(-4.58%) | |||
Nov 03, 2023 | 68.80 | 68.80 | 65.70 | 65.70 | 1,315 | -3.18(-4.62%) |
Nov 01, 2023 | 68.88 | 12 | -1.53(-2.17%) | |||
Oct 31, 2023 | 70.30 | 70.41 | 70.30 | 70.41 | 427 | -2.59(-3.55%) |
Oct 30, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 206 | -3.91(-5.08%) |
Oct 27, 2023 | 79.00 | 79.00 | 76.91 | 76.91 | 685 | -3.54(-4.40%) |
Oct 26, 2023 | 79.00 | 80.45 | 79.00 | 80.45 | 296 | +2.59(+3.33%) |
Oct 25, 2023 | 77.86 | 77.86 | 77.86 | 77.86 | 134 | -6.14(-7.31%) |
Oct 24, 2023 | 84.72 | 84.72 | 83.00 | 84.00 | 617 | -2.77(-3.19%) |
Oct 23, 2023 | 86.77 | 86.77 | 86.77 | 86.77 | 945 | +1.84(+2.16%) |
Oct 20, 2023 | 84.93 | 84.93 | 84.93 | 84.93 | 190 | +0.00(+0.00%) |
Oct 19, 2023 | 84.93 | 84.93 | 84.93 | 84.93 | 546 | +0.58(+0.69%) |
Oct 18, 2023 | 86.79 | 86.79 | 84.35 | 84.35 | 592 | -2.65(-3.05%) |
Oct 16, 2023 | 87.00 | 123 | -0.47(-0.53%) | |||
Oct 13, 2023 | 87.47 | 87.47 | 87.47 | 87.47 | 172 | -0.33(-0.38%) |
Oct 12, 2023 | 87.90 | 88.25 | 87.80 | 87.80 | 1,114 | -5.95(-6.35%) |
Oct 09, 2023 | 93.75 | 36 | +0.74(+0.80%) | |||
Oct 05, 2023 | 93.01 | 1 | +3.41(+3.81%) | |||
Oct 04, 2023 | 89.60 | 89.60 | 89.60 | 89.60 | 184 | -2.17(-2.36%) |
Oct 02, 2023 | 91.77 | 57 | +0.52(+0.57%) | |||
Sep 28, 2023 | 91.25 | 3 | -0.02(-0.02%) | |||
Sep 26, 2023 | 91.27 | 3 | -0.91(-0.99%) | |||
Sep 25, 2023 | 91.90 | 93.67 | 92.18 | 92.18 | 3,419 | -0.57(-0.61%) |
Sep 22, 2023 | 97.20 | 97.20 | 92.75 | 92.75 | 695 | -9.86(-9.61%) |
Sep 21, 2023 | 102.61 | 102.61 | 102.61 | 102.61 | 199 | -1.39(-1.34%) |
Sep 20, 2023 | 105.85 | 106.91 | 104.00 | 104.00 | 1,205 | +4.53(+4.56%) |
Sep 14, 2023 | 99.47 | 47 | -0.60(-0.60%) | |||
Sep 13, 2023 | 100.07 | 100.07 | 100.07 | 100.07 | 110 | +0.96(+0.97%) |
Sep 12, 2023 | 99.11 | 99.11 | 99.11 | 99.11 | 117 | +0.71(+0.72%) |
Sep 11, 2023 | 98.39 | 98.40 | 98.30 | 98.40 | 527 | -5.45(-5.25%) |
Sep 07, 2023 | 103.85 | 27 | +0.83(+0.81%) | |||
Aug 30, 2023 | 103.02 | 54 | +1.27(+1.25%) | |||
Aug 29, 2023 | 101.75 | 101.75 | 101.75 | 101.75 | 140 | +1.93(+1.93%) |
Aug 22, 2023 | 99.82 | 73 | -1.89(-1.86%) | |||
Aug 21, 2023 | 101.71 | 101.71 | 101.71 | 101.71 | 545 | -0.02(-0.02%) |
Aug 17, 2023 | 101.73 | 35 | +3.49(+3.55%) | |||
Aug 14, 2023 | 98.24 | 30 | -2.20(-2.20%) | |||
Aug 10, 2023 | 100.44 | 86 | -7.66(-7.08%) | |||
Aug 09, 2023 | 106.95 | 108.23 | 106.95 | 108.10 | 1,271 | -2.95(-2.66%) |
Aug 02, 2023 | 111.05 | 1 | -4.89(-4.21%) | |||
Aug 01, 2023 | 115.94 | 115.94 | 115.94 | 115.94 | 201 | +1.28(+1.11%) |
Jul 31, 2023 | 114.66 | 114.66 | 114.66 | 114.66 | 337 | -0.34(-0.30%) |
Jul 27, 2023 | 115.00 | 54 | +1.83(+1.62%) | |||
Jul 26, 2023 | 113.17 | 113.17 | 113.17 | 113.17 | 170 | -2.54(-2.20%) |
Jul 25, 2023 | 114.00 | 115.71 | 114.00 | 115.71 | 525 | -1.90(-1.62%) |
Jul 24, 2023 | 117.62 | 117.62 | 115.53 | 117.61 | 1,867 | -0.57(-0.48%) |
Jul 20, 2023 | 118.18 | 26 | -12.42(-9.51%) | |||
Jul 19, 2023 | 130.99 | 130.99 | 130.00 | 130.60 | 2,611 | -0.98(-0.74%) |
Jul 18, 2023 | 133.53 | 133.53 | 129.20 | 131.58 | 502 | +0.63(+0.48%) |
Jul 17, 2023 | 130.95 | 130.95 | 130.95 | 130.95 | 481 | -0.88(-0.67%) |
Jul 14, 2023 | 131.04 | 131.83 | 127.23 | 131.83 | 1,930 | +3.33(+2.59%) |
Jul 13, 2023 | 124.01 | 128.50 | 122.94 | 128.50 | 1,466 | +4.08(+3.28%) |
Jul 12, 2023 | 124.42 | 124.42 | 124.42 | 124.42 | 187 | +19.38(+18.45%) |
Jul 06, 2023 | 105.04 | 105 | +0.29(+0.28%) | |||
Jul 05, 2023 | 104.75 | 104.75 | 104.75 | 104.75 | 188 | -2.88(-2.68%) |
Jul 03, 2023 | 107.63 | 107.63 | 107.63 | 107.63 | 1,879 | +4.63(+4.50%) |
Jun 26, 2023 | 103.00 | 6 | +0.25(+0.24%) | |||
Jun 23, 2023 | 103.05 | 103.05 | 102.75 | 102.75 | 324 | -1.50(-1.44%) |
Jun 22, 2023 | 104.25 | 104.25 | 104.25 | 104.25 | 344 | +0.26(+0.25%) |
Jun 21, 2023 | 103.99 | 103.99 | 103.99 | 103.99 | 216 | -1.51(-1.43%) |