Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	104.85	105.77	104.57	105.38	2,210,879	+2.27(+2.20%)
May 07, 2026	106.08	106.24	103.03	103.11	2,779,692	-2.40(-2.27%)
May 06, 2026	103.05	105.97	103.01	105.51	4,521,760	+5.01(+4.99%)
May 05, 2026	99.65	101.09	99.29	100.50	2,174,240	+1.87(+1.90%)
May 04, 2026	100.29	100.46	98.39	98.63	1,672,766	-1.95(-1.94%)
May 01, 2026	99.99	101.05	99.59	100.58	1,486,718	+0.10(+0.10%)
Apr 30, 2026	99.14	100.65	98.33	100.48	3,353,106	+3.99(+4.14%)
Apr 29, 2026	97.50	97.75	96.37	96.49	2,403,081	-2.00(-2.03%)
Apr 28, 2026	99.53	99.53	97.80	98.49	3,268,278	-1.46(-1.46%)
Apr 27, 2026	99.90	100.35	99.13	99.95	1,978,920	+0.34(+0.34%)
Apr 24, 2026	99.48	100.11	98.77	99.61	1,535,493	+0.76(+0.77%)
Apr 23, 2026	100.06	100.99	98.17	98.85	2,165,839	-1.43(-1.43%)
Apr 22, 2026	99.80	100.80	99.35	100.28	2,441,790	+2.56(+2.62%)
Apr 21, 2026	99.70	99.88	97.57	97.72	1,857,532	-2.11(-2.11%)
Apr 20, 2026	99.62	100.25	98.86	99.83	2,308,148	-0.32(-0.32%)
Apr 17, 2026	100.08	101.33	99.88	100.15	2,793,186	+0.44(+0.44%)
Apr 16, 2026	99.79	100.24	99.17	99.71	2,529,886	+1.15(+1.17%)
Apr 15, 2026	99.12	99.12	98.24	98.56	1,987,589	-0.31(-0.31%)
Apr 14, 2026	99.24	99.87	98.38	98.87	2,711,748	-0.33(-0.33%)
Apr 13, 2026	98.22	99.32	97.80	99.20	2,018,683	+0.94(+0.96%)
Apr 10, 2026	99.12	99.34	97.98	98.26	2,387,432	+1.13(+1.16%)
Apr 09, 2026	97.82	98.63	96.72	97.13	2,264,682	-1.32(-1.34%)
Apr 08, 2026	100.42	100.42	97.46	98.45	4,608,649	+3.79(+4.00%)
Apr 07, 2026	94.86	95.01	93.62	94.66	1,791,622	+0.65(+0.69%)
Apr 06, 2026	94.46	94.84	93.48	94.01	1,174,851	-0.44(-0.47%)
Apr 02, 2026	92.18	94.84	92.18	94.45	2,798,789	-0.36(-0.38%)
Apr 01, 2026	94.36	95.25	93.85	94.81	3,111,119	+1.52(+1.63%)
Mar 31, 2026	91.79	93.30	91.00	93.29	3,169,337	+4.47(+5.03%)
Mar 30, 2026	90.00	90.25	88.33	88.82	4,498,434	+2.18(+2.52%)
Mar 27, 2026	85.40	87.41	85.28	86.64	3,552,323	+0.85(+0.99%)
Mar 26, 2026	85.51	86.63	85.35	85.79	3,107,725	-1.75(-2.00%)
Mar 25, 2026	87.88	88.33	87.05	87.54	2,183,061	+0.77(+0.89%)
Mar 24, 2026	84.78	86.93	84.53	86.77	2,741,769	+0.93(+1.08%)
Mar 23, 2026	85.71	87.08	85.09	85.84	3,916,233	+2.69(+3.24%)
Mar 20, 2026	85.09	85.60	82.35	83.15	5,080,957	-2.50(-2.92%)
Mar 19, 2026	83.38	86.23	82.70	85.65	4,829,722	-2.07(-2.36%)
Mar 18, 2026	88.86	89.10	87.51	87.72	3,550,986	-2.08(-2.32%)
Mar 17, 2026	90.75	91.02	89.64	89.80	2,137,143	-0.06(-0.07%)
Mar 16, 2026	89.69	90.52	88.97	89.86	2,411,179	+2.03(+2.31%)
Mar 13, 2026	90.15	90.36	87.71	87.83	3,739,879	-2.87(-3.16%)
Mar 12, 2026	91.82	91.91	90.26	90.70	3,256,505	-1.38(-1.50%)
Mar 11, 2026	90.76	92.20	90.14	92.08	2,327,577	+0.40(+0.44%)
Mar 10, 2026	91.34	92.54	90.78	91.68	2,636,311	+1.33(+1.47%)
Mar 09, 2026	87.89	90.82	87.25	90.35	3,392,701	+0.14(+0.16%)
Mar 06, 2026	89.88	90.76	88.86	90.21	4,277,128	-0.62(-0.68%)
Mar 05, 2026	91.83	92.16	89.46	90.83	4,996,351	-2.80(-2.99%)
Mar 04, 2026	93.95	94.23	93.17	93.63	3,628,880	+0.91(+0.99%)
Mar 03, 2026	91.49	92.95	89.75	92.72	4,306,684	-4.18(-4.32%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.