Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 795.00 | 822.54 | 780.18 | 802.52 | 6,302,525 | +30.91(+4.01%) |
Jun 04, 2024 | 759.00 | 780.66 | 754.00 | 771.61 | 4,070,829 | +1.02(+0.13%) |
Jun 03, 2024 | 802.00 | 806.05 | 741.22 | 770.59 | 6,153,373 | -13.92(-1.77%) |
May 31, 2024 | 816.00 | 819.65 | 760.01 | 784.51 | 7,408,095 | -43.43(-5.25%) |
May 30, 2024 | 832.00 | 845.24 | 815.20 | 827.94 | 4,735,930 | -11.78(-1.40%) |
May 29, 2024 | 858.63 | 863.80 | 827.09 | 839.72 | 4,926,309 | -35.00(-4.00%) |
May 28, 2024 | 899.00 | 909.65 | 865.00 | 874.72 | 6,229,328 | -9.16(-1.04%) |
May 24, 2024 | 858.00 | 899.20 | 838.61 | 883.88 | 6,850,525 | +36.50(+4.31%) |
May 23, 2024 | 934.49 | 972.31 | 835.66 | 847.38 | 11,452,094 | -25.89(-2.96%) |
May 22, 2024 | 910.12 | 911.65 | 862.51 | 873.27 | 5,607,510 | -25.68(-2.86%) |
May 21, 2024 | 889.00 | 939.94 | 877.77 | 898.95 | 5,913,960 | -4.99(-0.55%) |
May 20, 2024 | 902.00 | 925.25 | 870.05 | 903.94 | 5,354,667 | +16.05(+1.81%) |
May 17, 2024 | 925.20 | 931.99 | 878.00 | 887.89 | 5,192,535 | -16.51(-1.83%) |
May 16, 2024 | 924.00 | 971.02 | 901.00 | 904.40 | 6,997,947 | -47.96(-5.04%) |
May 15, 2024 | 844.01 | 954.50 | 835.27 | 952.36 | 9,735,288 | +129.99(+15.81%) |
May 14, 2024 | 775.00 | 829.24 | 766.77 | 822.37 | 4,989,607 | +39.61(+5.06%) |
May 13, 2024 | 810.82 | 811.99 | 762.63 | 782.76 | 2,810,541 | -15.74(-1.97%) |
May 10, 2024 | 817.44 | 833.39 | 793.25 | 798.50 | 3,791,369 | -1.20(-0.15%) |
May 09, 2024 | 828.51 | 830.86 | 790.51 | 799.70 | 3,877,168 | -22.94(-2.79%) |
May 08, 2024 | 802.35 | 843.77 | 800.38 | 822.64 | 3,717,077 | +3.35(+0.41%) |
May 07, 2024 | 811.00 | 834.20 | 806.26 | 819.29 | 4,075,591 | -11.06(-1.33%) |
May 06, 2024 | 791.83 | 833.08 | 786.90 | 830.35 | 5,327,290 | +47.65(+6.09%) |
May 03, 2024 | 770.00 | 801.59 | 768.00 | 782.70 | 5,235,283 | +20.18(+2.65%) |
May 02, 2024 | 767.16 | 768.21 | 709.12 | 762.52 | 6,487,001 | +24.22(+3.28%) |
May 01, 2024 | 777.36 | 781.35 | 700.00 | 738.30 | 13,529,244 | -120.50(-14.03%) |
Apr 30, 2024 | 876.00 | 910.84 | 851.08 | 858.80 | 7,313,310 | -31.55(-3.54%) |
Apr 29, 2024 | 839.00 | 897.84 | 830.00 | 890.35 | 5,856,317 | +32.91(+3.84%) |
Apr 26, 2024 | 799.22 | 861.00 | 788.05 | 857.44 | 7,068,807 | +70.04(+8.90%) |
Apr 25, 2024 | 725.96 | 796.86 | 721.12 | 787.40 | 5,069,527 | +32.68(+4.33%) |
Apr 24, 2024 | 788.99 | 806.99 | 737.05 | 754.72 | 6,730,973 | -7.14(-0.94%) |
Apr 23, 2024 | 730.00 | 793.37 | 714.06 | 761.86 | 8,325,805 | +44.84(+6.25%) |
Apr 22, 2024 | 731.92 | 733.84 | 671.00 | 717.02 | 9,295,459 | +3.37(+0.47%) |
Apr 19, 2024 | 871.00 | 890.83 | 710.95 | 713.65 | 17,238,974 | -214.83(-23.14%) |
Apr 18, 2024 | 961.88 | 972.99 | 917.46 | 928.48 | 4,297,157 | -31.60(-3.29%) |
Apr 17, 2024 | 992.01 | 1020 | 949.41 | 960.08 | 7,163,522 | -16.22(-1.66%) |
Apr 16, 2024 | 901.32 | 981.46 | 893.00 | 976.30 | 7,097,270 | +93.55(+10.60%) |
Apr 15, 2024 | 912.00 | 936.36 | 881.08 | 882.75 | 4,197,725 | -15.74(-1.75%) |
Apr 12, 2024 | 920.30 | 924.99 | 894.00 | 898.49 | 3,332,366 | -38.79(-4.14%) |
Apr 11, 2024 | 912.00 | 945.36 | 907.19 | 937.28 | 3,672,542 | +28.74(+3.16%) |
Apr 10, 2024 | 876.15 | 924.00 | 871.10 | 908.54 | 4,133,545 | +4.34(+0.48%) |
Apr 09, 2024 | 925.00 | 937.24 | 881.00 | 904.20 | 4,027,456 | -24.30(-2.62%) |
Apr 08, 2024 | 962.49 | 964.00 | 902.00 | 928.50 | 4,312,252 | -19.52(-2.06%) |
Apr 05, 2024 | 968.00 | 981.99 | 932.02 | 948.02 | 5,344,527 | -9.97(-1.04%) |
Apr 04, 2024 | 1031 | 1057 | 956.16 | 957.99 | 5,803,652 | -57.58(-5.67%) |
Apr 03, 2024 | 975.00 | 1042 | 965.83 | 1016 | 6,167,936 | +5.66(+0.56%) |
Apr 02, 2024 | 1000 | 1013 | 975.09 | 1010 | 4,222,260 | -27.24(-2.63%) |
Apr 01, 2024 | 1010 | 1069 | 1005 | 1037 | 5,178,606 | +27.12(+2.69%) |
Mar 28, 2024 | 1009 | 1011 | 1010 | 1010 | 3,463,217 | -13.26(-1.30%) |
Mar 27, 2024 | 1042 | 1048 | 986.34 | 1023 | 5,252,549 | -1.77(-0.17%) |
Mar 26, 2024 | 1087 | 1106 | 1022 | 1025 | 6,346,878 | -17.73(-1.70%) |
Mar 25, 2024 | 972.75 | 1073 | 967.00 | 1043 | 7,002,864 | +70.05(+7.20%) |
Mar 22, 2024 | 954.54 | 985.47 | 947.20 | 972.74 | 5,069,174 | +76.27(+8.51%) |
Mar 20, 2024 | 900.00 | 905.50 | 855.00 | 896.47 | 7,554,792 | -14.50(-1.59%) |
Mar 19, 2024 | 888.61 | 925.00 | 863.00 | 910.97 | 10,472,535 | -89.71(-8.96%) |
Mar 18, 2024 | 1107 | 1148 | 952.06 | 1001 | 11,507,955 | -68.15(-6.38%) |
Mar 15, 2024 | 1123 | 1136 | 1066 | 1069 | 17,330,212 | -61.28(-5.42%) |
Mar 14, 2024 | 1175 | 1196 | 1111 | 1130 | 6,239,249 | -57.96(-4.88%) |
Mar 13, 2024 | 1149 | 1198 | 1122 | 1188 | 5,864,693 | +25.07(+2.16%) |
Mar 12, 2024 | 1124 | 1166 | 1094 | 1163 | 6,721,634 | +82.78(+7.66%) |
Mar 11, 2024 | 1100 | 1111 | 1025 | 1080 | 7,102,420 | -59.79(-5.24%) |
Mar 08, 2024 | 1212 | 1229 | 1092 | 1140 | 11,750,613 | -19.75(-1.70%) |
Mar 07, 2024 | 1133 | 1162 | 1090 | 1160 | 8,736,480 | +35.06(+3.12%) |
Mar 06, 2024 | 1158 | 1170 | 1092 | 1125 | 11,914,738 | +33.87(+3.10%) |
Mar 05, 2024 | 1035 | 1098 | 976.10 | 1091 | 13,237,596 | +16.49(+1.53%) |
Mar 04, 2024 | 1039 | 1155 | 1020 | 1074 | 20,089,204 | +168.86(+18.65%) |
Mar 01, 2024 | 881.88 | 927.00 | 881.00 | 905.48 | 10,886,644 | +39.36(+4.54%) |
Feb 29, 2024 | 839.00 | 890.52 | 839.00 | 866.12 | 8,790,631 | +49.58(+6.07%) |
Feb 28, 2024 | 820.00 | 846.50 | 812.00 | 816.54 | 5,983,252 | -34.57(-4.06%) |
Feb 27, 2024 | 862.94 | 869.00 | 814.00 | 851.11 | 6,881,324 | -25.23(-2.88%) |
Feb 26, 2024 | 884.47 | 895.96 | 830.02 | 876.34 | 9,583,288 | +16.33(+1.90%) |
Feb 23, 2024 | 938.16 | 995.00 | 824.02 | 860.01 | 19,429,222 | -115.51(-11.84%) |
Feb 22, 2024 | 864.99 | 1004 | 834.00 | 975.52 | 25,253,480 | +241.35(+32.87%) |
Feb 21, 2024 | 749.75 | 772.50 | 708.08 | 734.17 | 14,568,128 | -53.40(-6.78%) |
Feb 20, 2024 | 790.00 | 802.00 | 692.50 | 787.57 | 25,354,790 | -15.75(-1.96%) |
Feb 16, 2024 | 1046 | 1078 | 801.15 | 803.32 | 34,044,984 | -200.68(-19.99%) |
Feb 15, 2024 | 945.00 | 1006 | 917.71 | 1004 | 25,114,028 | +123.45(+14.02%) |
Feb 14, 2024 | 823.31 | 886.03 | 820.88 | 880.55 | 19,924,388 | +89.06(+11.25%) |
Feb 13, 2024 | 750.00 | 800.00 | 745.51 | 791.49 | 14,420,648 | +18.48(+2.39%) |
Feb 12, 2024 | 761.34 | 810.00 | 745.07 | 773.01 | 16,838,920 | +32.72(+4.42%) |
Feb 09, 2024 | 710.05 | 745.17 | 708.90 | 740.29 | 10,834,792 | +42.29(+6.06%) |
Feb 08, 2024 | 670.76 | 714.49 | 666.05 | 698.00 | 9,383,097 | +14.40(+2.11%) |
Feb 07, 2024 | 675.00 | 699.77 | 660.00 | 683.60 | 12,292,158 | +2.01(+0.29%) |
Feb 06, 2024 | 673.00 | 686.00 | 625.81 | 681.59 | 18,423,672 | +18.24(+2.75%) |
Feb 05, 2024 | 589.88 | 670.00 | 587.95 | 663.35 | 17,295,504 | +83.72(+14.44%) |
Feb 02, 2024 | 592.52 | 606.00 | 565.00 | 579.63 | 12,189,577 | -3.87(-0.66%) |
Feb 01, 2024 | 540.00 | 587.61 | 536.00 | 583.50 | 13,503,410 | +53.89(+10.18%) |
Jan 31, 2024 | 503.35 | 546.00 | 503.33 | 529.61 | 11,954,383 | +16.64(+3.24%) |
Jan 30, 2024 | 547.32 | 554.44 | 501.17 | 512.97 | 17,881,936 | +17.30(+3.49%) |
Jan 29, 2024 | 475.67 | 495.72 | 471.90 | 495.67 | 11,218,042 | +21.52(+4.54%) |
Jan 26, 2024 | 467.10 | 483.25 | 459.70 | 474.15 | 5,035,586 | -1.43(-0.30%) |
Jan 25, 2024 | 476.11 | 483.66 | 466.11 | 475.58 | 6,675,978 | +5.39(+1.15%) |
Jan 24, 2024 | 471.29 | 496.78 | 460.23 | 470.19 | 12,094,584 | +12.81(+2.80%) |
Jan 23, 2024 | 436.00 | 458.27 | 416.54 | 457.38 | 9,627,399 | +21.14(+4.85%) |
Jan 22, 2024 | 456.35 | 485.86 | 410.19 | 436.24 | 18,799,192 | +12.88(+3.04%) |
Jan 19, 2024 | 347.56 | 428.69 | 338.88 | 423.36 | 23,112,624 | +111.92(+35.94%) |
Jan 18, 2024 | 330.01 | 334.00 | 306.47 | 311.44 | 4,745,570 | -6.79(-2.13%) |
Jan 17, 2024 | 320.51 | 322.00 | 305.75 | 318.23 | 3,581,329 | -8.08(-2.48%) |
Jan 16, 2024 | 340.55 | 352.00 | 324.31 | 326.31 | 4,727,073 | -13.25(-3.90%) |
Jan 12, 2024 | 345.53 | 349.48 | 338.29 | 339.56 | 2,289,207 | -3.75(-1.09%) |
Jan 11, 2024 | 344.84 | 355.18 | 330.74 | 343.31 | 4,160,873 | +0.93(+0.27%) |
Jan 10, 2024 | 347.00 | 357.99 | 332.24 | 342.38 | 5,339,850 | -1.35(-0.39%) |
Jan 09, 2024 | 318.33 | 349.18 | 317.21 | 343.73 | 6,694,243 | +23.45(+7.32%) |
Jan 08, 2024 | 294.89 | 321.82 | 293.52 | 320.28 | 4,254,850 | +28.15(+9.64%) |
Jan 05, 2024 | 288.80 | 298.88 | 287.57 | 292.13 | 2,343,098 | +3.33(+1.15%) |
Jan 04, 2024 | 280.50 | 295.48 | 276.27 | 288.80 | 2,308,592 | +8.16(+2.91%) |
Jan 03, 2024 | 277.25 | 287.89 | 276.52 | 280.64 | 1,676,268 | -4.81(-1.69%) |