Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2024 | 351.00 | 382.00 | 350.00 | 365.00 | 15,132 | +17.00(+4.89%) |
Feb 29, 2024 | 315.50 | 350.00 | 290.00 | 348.00 | 18,414 | +82.90(+31.27%) |
Feb 28, 2024 | 277.00 | 316.95 | 264.00 | 265.10 | 14,643 | +1.10(+0.42%) |
Feb 27, 2024 | 240.50 | 275.00 | 240.50 | 264.00 | 9,757 | +23.99(+10.00%) |
Feb 26, 2024 | 228.68 | 260.01 | 220.00 | 240.01 | 13,146 | +22.01(+10.10%) |
Feb 23, 2024 | 211.00 | 230.00 | 210.00 | 218.00 | 4,554 | +2.75(+1.28%) |
Feb 22, 2024 | 203.00 | 224.95 | 203.00 | 215.25 | 3,214 | +6.24(+2.98%) |
Feb 21, 2024 | 223.00 | 234.00 | 190.11 | 209.01 | 5,681 | -12.99(-5.85%) |
Feb 20, 2024 | 230.00 | 230.00 | 219.99 | 222.00 | 6,761 | -10.00(-4.31%) |
Feb 16, 2024 | 255.00 | 255.00 | 232.00 | 232.00 | 7,986 | -10.50(-4.33%) |
Feb 15, 2024 | 250.00 | 270.00 | 238.00 | 242.50 | 6,517 | +12.50(+5.43%) |
Feb 14, 2024 | 215.00 | 245.00 | 215.00 | 230.00 | 12,514 | +34.50(+17.65%) |
Feb 13, 2024 | 209.00 | 219.00 | 195.50 | 195.50 | 4,483 | -1.47(-0.75%) |
Feb 12, 2024 | 186.00 | 196.97 | 173.83 | 196.97 | 5,332 | +9.17(+4.89%) |
Feb 09, 2024 | 183.75 | 191.00 | 181.57 | 187.80 | 5,902 | +6.80(+3.76%) |
Feb 08, 2024 | 175.00 | 186.00 | 175.00 | 181.00 | 7,260 | +13.00(+7.74%) |
Feb 07, 2024 | 159.65 | 168.00 | 158.50 | 168.00 | 4,165 | +11.25(+7.18%) |
Feb 06, 2024 | 164.00 | 165.20 | 155.01 | 156.75 | 4,032 | -5.25(-3.24%) |
Feb 05, 2024 | 185.00 | 185.00 | 162.00 | 162.00 | 6,623 | -13.27(-7.57%) |
Feb 02, 2024 | 167.99 | 179.40 | 165.91 | 175.27 | 6,054 | +7.27(+4.33%) |