Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 372.34 | 372.34 | 345.00 | 362.78 | 90 | -9.22(-2.48%) |
Sep 24, 2024 | 372.00 | 0 | +0.00(+0.00%) | |||
Sep 23, 2024 | 372.25 | 380.00 | 372.00 | 372.00 | 56 | +1.99(+0.54%) |
Sep 20, 2024 | 380.00 | 380.00 | 370.00 | 370.01 | 100 | -9.99(-2.63%) |
Sep 19, 2024 | 384.00 | 384.00 | 380.00 | 380.00 | 31 | +15.00(+4.11%) |
Sep 18, 2024 | 365.00 | 365.00 | 365.00 | 365.00 | 2 | +0.00(+0.00%) |
Sep 17, 2024 | 363.00 | 384.00 | 363.00 | 365.00 | 227 | -5.00(-1.35%) |
Sep 16, 2024 | 384.00 | 384.00 | 370.00 | 370.00 | 117 | -14.00(-3.65%) |
Sep 13, 2024 | 383.00 | 384.00 | 357.01 | 384.00 | 100 | +1.00(+0.26%) |
Sep 12, 2024 | 380.00 | 383.00 | 380.00 | 383.00 | 16 | +8.00(+2.13%) |
Sep 10, 2024 | 375.00 | 0 | -8.96(-2.33%) | |||
Sep 09, 2024 | 368.90 | 383.97 | 368.90 | 383.96 | 13 | +23.96(+6.66%) |
Sep 06, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 100 | -0.01(-0.00%) |
Sep 05, 2024 | 368.90 | 368.96 | 360.00 | 360.01 | 145 | -8.95(-2.43%) |
Sep 04, 2024 | 360.01 | 368.96 | 360.01 | 368.96 | 31 | -0.04(-0.01%) |
Sep 03, 2024 | 369.00 | 369.00 | 360.02 | 369.00 | 17 | +8.95(+2.49%) |
Aug 30, 2024 | 360.05 | 360.05 | 360.00 | 360.05 | 100 | -9.94(-2.69%) |
Aug 29, 2024 | 364.96 | 369.99 | 364.96 | 369.99 | 49 | +4.99(+1.37%) |
Aug 28, 2024 | 365.00 | 365.00 | 365.00 | 365.00 | 1 | +11.99(+3.40%) |
Aug 27, 2024 | 353.01 | 353.01 | 353.01 | 353.01 | 13 | +0.00(+0.00%) |
Aug 26, 2024 | 353.01 | 353.01 | 353.01 | 353.01 | 1 | -11.99(-3.28%) |
Aug 23, 2024 | 359.96 | 365.00 | 359.96 | 365.00 | 100 | +5.04(+1.40%) |
Aug 22, 2024 | 360.00 | 360.00 | 353.00 | 359.96 | 52 | -5.04(-1.38%) |
Aug 21, 2024 | 350.00 | 365.00 | 350.00 | 365.00 | 72 | +19.99(+5.79%) |
Aug 20, 2024 | 350.00 | 350.00 | 345.01 | 345.01 | 45 | +0.00(+0.00%) |
Aug 19, 2024 | 359.00 | 359.00 | 345.01 | 345.01 | 32 | -13.99(-3.90%) |
Aug 16, 2024 | 335.11 | 359.00 | 330.00 | 359.00 | 330 | +0.00(+0.00%) |
Aug 15, 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 28 | +0.00(+0.00%) |
Aug 14, 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 6 | +29.00(+8.79%) |
Aug 13, 2024 | 325.00 | 330.00 | 318.00 | 330.00 | 102 | +26.99(+8.91%) |
Aug 12, 2024 | 330.01 | 335.01 | 298.00 | 303.01 | 376 | -21.99(-6.77%) |
Aug 09, 2024 | 345.00 | 350.00 | 325.00 | 325.00 | 100 | -24.00(-6.88%) |
Aug 08, 2024 | 354.10 | 354.10 | 348.04 | 349.00 | 220 | -4.00(-1.13%) |
Aug 06, 2024 | 353.00 | 0 | -0.01(-0.00%) | |||
Aug 05, 2024 | 353.01 | 370.00 | 353.01 | 353.01 | 3 | -16.99(-4.59%) |
Aug 02, 2024 | 359.00 | 370.00 | 352.00 | 370.00 | 114 | -14.00(-3.65%) |
Aug 01, 2024 | 350.00 | 384.00 | 350.00 | 384.00 | 68 | +3.65(+0.96%) |
Jul 31, 2024 | 380.00 | 384.00 | 379.01 | 380.35 | 242 | +2.35(+0.62%) |
Jul 30, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 28 | +0.47(+0.13%) |
Jul 29, 2024 | 377.00 | 378.00 | 376.00 | 377.53 | 76 | +0.57(+0.15%) |
Jul 26, 2024 | 378.00 | 378.00 | 376.96 | 376.96 | 100 | -1.04(-0.28%) |
Jul 25, 2024 | 377.96 | 378.00 | 376.40 | 378.00 | 53 | +6.00(+1.61%) |
Jul 24, 2024 | 378.00 | 378.00 | 372.00 | 372.00 | 62 | -6.00(-1.59%) |
Jul 23, 2024 | 377.96 | 378.00 | 377.96 | 378.00 | 20 | +6.75(+1.82%) |
Jul 22, 2024 | 375.96 | 375.96 | 371.25 | 371.25 | 99 | -4.71(-1.25%) |
Jul 19, 2024 | 375.61 | 375.96 | 375.61 | 375.96 | 100 | +5.91(+1.60%) |
Jul 18, 2024 | 370.01 | 376.00 | 369.50 | 370.05 | 147 | +0.05(+0.01%) |
Jul 17, 2024 | 371.04 | 374.00 | 370.00 | 370.00 | 42 | -1.00(-0.27%) |
Jul 16, 2024 | 372.00 | 377.00 | 371.00 | 371.00 | 116 | -1.00(-0.27%) |
Jul 15, 2024 | 372.00 | 374.00 | 372.00 | 372.00 | 52 | +0.00(+0.00%) |
Jul 12, 2024 | 375.00 | 375.00 | 370.06 | 372.00 | 100 | -1.86(-0.50%) |
Jul 11, 2024 | 375.00 | 375.00 | 373.86 | 373.86 | 20 | +3.61(+0.98%) |
Jul 09, 2024 | 370.25 | 0 | +0.00(+0.00%) | |||
Jul 08, 2024 | 372.51 | 372.51 | 370.25 | 370.25 | 120 | -1.34(-0.36%) |
Jul 05, 2024 | 383.00 | 383.00 | 371.59 | 371.59 | 100 | -11.41(-2.98%) |
Jul 03, 2024 | 382.96 | 383.00 | 382.96 | 383.00 | 100 | +8.00(+2.13%) |