Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 85.51 | 85.71 | 85.51 | 85.68 | 28,516 | +0.25(+0.29%) |
May 30, 2024 | 85.29 | 85.56 | 85.29 | 85.43 | 26,817 | +0.12(+0.14%) |
May 29, 2024 | 85.36 | 85.47 | 85.31 | 85.31 | 28,436 | -0.19(-0.22%) |
May 28, 2024 | 85.61 | 85.64 | 85.45 | 85.50 | 20,517 | -0.05(-0.06%) |
May 24, 2024 | 85.42 | 85.62 | 85.37 | 85.55 | 18,671 | +0.24(+0.28%) |
May 23, 2024 | 85.62 | 85.62 | 85.31 | 85.31 | 41,007 | -0.15(-0.18%) |
May 22, 2024 | 85.65 | 85.65 | 85.46 | 85.46 | 21,810 | -0.19(-0.22%) |
May 21, 2024 | 85.66 | 85.69 | 85.65 | 85.65 | 28,230 | -0.01(-0.01%) |
May 20, 2024 | 85.57 | 85.69 | 85.57 | 85.66 | 26,167 | +0.09(+0.11%) |
May 17, 2024 | 85.40 | 85.62 | 85.37 | 85.57 | 22,817 | +0.09(+0.11%) |
May 16, 2024 | 85.45 | 85.56 | 85.45 | 85.48 | 23,466 | -0.04(-0.05%) |
May 15, 2024 | 85.30 | 85.59 | 85.30 | 85.52 | 27,572 | +0.22(+0.26%) |
May 14, 2024 | 85.33 | 85.38 | 85.23 | 85.30 | 11,252 | -0.01(-0.01%) |
May 13, 2024 | 85.41 | 85.42 | 85.31 | 85.31 | 13,390 | -0.01(-0.01%) |
May 10, 2024 | 85.50 | 85.50 | 85.30 | 85.32 | 46,471 | -0.02(-0.02%) |
May 09, 2024 | 85.30 | 85.41 | 85.15 | 85.34 | 82,109 | -0.07(-0.08%) |
May 08, 2024 | 85.46 | 85.46 | 85.30 | 85.41 | 26,029 | -0.02(-0.02%) |
May 07, 2024 | 85.42 | 85.53 | 85.35 | 85.43 | 19,914 | -0.05(-0.06%) |
May 06, 2024 | 85.55 | 85.59 | 85.40 | 85.48 | 60,173 | +0.07(+0.08%) |
May 03, 2024 | 85.41 | 85.57 | 85.39 | 85.41 | 28,377 | +0.08(+0.09%) |
May 02, 2024 | 85.02 | 85.33 | 85.02 | 85.33 | 17,477 | +0.24(+0.28%) |
May 01, 2024 | 84.75 | 85.25 | 84.75 | 85.09 | 22,565 | +0.30(+0.35%) |
Apr 30, 2024 | 84.89 | 85.10 | 84.79 | 84.79 | 33,736 | -0.30(-0.35%) |
Apr 29, 2024 | 84.98 | 85.15 | 84.96 | 85.09 | 19,273 | +0.20(+0.23%) |
Apr 26, 2024 | 84.89 | 85.00 | 84.84 | 84.89 | 12,107 | +0.15(+0.18%) |
Apr 25, 2024 | 84.71 | 84.79 | 84.29 | 84.74 | 20,371 | -0.03(-0.04%) |
Apr 24, 2024 | 84.94 | 84.94 | 84.49 | 84.77 | 19,044 | +0.01(+0.01%) |
Apr 23, 2024 | 84.77 | 84.88 | 84.74 | 84.76 | 18,524 | +0.21(+0.25%) |
Apr 22, 2024 | 84.21 | 84.62 | 84.14 | 84.55 | 24,826 | +0.44(+0.52%) |
Apr 19, 2024 | 84.13 | 84.25 | 84.02 | 84.12 | 26,542 | +0.01(+0.01%) |
Apr 18, 2024 | 83.87 | 84.14 | 83.85 | 84.11 | 16,792 | +0.29(+0.34%) |
Apr 17, 2024 | 84.08 | 84.16 | 83.82 | 83.82 | 35,934 | -0.04(-0.05%) |
Apr 16, 2024 | 83.98 | 84.07 | 83.82 | 83.86 | 21,320 | -0.18(-0.21%) |
Apr 15, 2024 | 84.61 | 84.61 | 83.93 | 84.04 | 21,624 | -0.20(-0.24%) |
Apr 12, 2024 | 84.33 | 84.33 | 84.12 | 84.24 | 8,743 | -0.23(-0.28%) |
Apr 11, 2024 | 84.63 | 84.63 | 84.35 | 84.47 | 22,585 | +0.00(+0.00%) |
Apr 10, 2024 | 84.48 | 84.64 | 84.31 | 84.47 | 24,904 | -0.09(-0.11%) |
Apr 09, 2024 | 84.55 | 84.75 | 84.14 | 84.56 | 87,961 | +0.02(+0.02%) |
Apr 08, 2024 | 84.42 | 84.59 | 84.28 | 84.54 | 13,887 | +0.26(+0.31%) |
Apr 05, 2024 | 84.27 | 84.36 | 84.19 | 84.28 | 37,255 | +0.12(+0.14%) |
Apr 04, 2024 | 84.42 | 84.69 | 84.10 | 84.17 | 33,670 | -0.17(-0.20%) |
Apr 03, 2024 | 84.26 | 84.45 | 84.26 | 84.33 | 12,593 | +0.08(+0.09%) |
Apr 02, 2024 | 84.32 | 84.34 | 84.18 | 84.26 | 27,836 | -0.21(-0.24%) |
Apr 01, 2024 | 84.52 | 84.52 | 84.31 | 84.46 | 14,605 | -0.08(-0.09%) |
Mar 28, 2024 | 84.60 | 84.66 | 84.49 | 84.54 | 21,083 | +0.03(+0.03%) |
Mar 27, 2024 | 84.31 | 84.81 | 84.30 | 84.51 | 58,684 | +0.34(+0.41%) |
Mar 26, 2024 | 84.34 | 84.37 | 84.17 | 84.17 | 15,645 | -0.20(-0.23%) |
Mar 25, 2024 | 84.16 | 84.45 | 84.12 | 84.36 | 23,100 | +0.03(+0.04%) |
Mar 22, 2024 | 84.51 | 84.66 | 84.27 | 84.33 | 36,595 | -0.18(-0.21%) |
Mar 21, 2024 | 84.50 | 84.70 | 84.50 | 84.51 | 32,737 | +0.00(+0.00%) |
Mar 20, 2024 | 84.37 | 84.57 | 84.32 | 84.51 | 13,610 | +0.04(+0.05%) |
Mar 19, 2024 | 84.16 | 84.61 | 84.02 | 84.47 | 31,311 | +0.18(+0.21%) |
Mar 18, 2024 | 84.04 | 84.50 | 84.04 | 84.29 | 113,377 | +0.30(+0.36%) |
Mar 15, 2024 | 84.05 | 84.05 | 83.89 | 83.99 | 8,523 | +0.13(+0.15%) |
Mar 14, 2024 | 84.11 | 84.12 | 83.82 | 83.87 | 13,862 | -0.20(-0.24%) |
Mar 13, 2024 | 83.98 | 84.17 | 83.92 | 84.07 | 21,094 | +0.16(+0.19%) |
Mar 12, 2024 | 83.77 | 83.99 | 83.75 | 83.91 | 14,840 | +0.20(+0.24%) |
Mar 11, 2024 | 83.54 | 83.72 | 83.46 | 83.71 | 20,211 | +0.16(+0.19%) |
Mar 08, 2024 | 83.71 | 83.92 | 83.54 | 83.55 | 50,085 | -0.07(-0.08%) |
Mar 07, 2024 | 83.70 | 83.70 | 83.51 | 83.62 | 68,240 | +0.14(+0.17%) |
Mar 06, 2024 | 83.66 | 83.74 | 83.27 | 83.47 | 93,967 | -0.09(-0.11%) |
Mar 05, 2024 | 83.72 | 83.73 | 83.52 | 83.56 | 18,977 | -0.11(-0.13%) |
Mar 04, 2024 | 83.54 | 84.04 | 83.51 | 83.67 | 49,509 | -0.03(-0.03%) |
Mar 01, 2024 | 83.34 | 83.70 | 83.34 | 83.70 | 59,260 | +0.14(+0.16%) |
Feb 29, 2024 | 83.60 | 83.66 | 83.48 | 83.56 | 55,253 | +0.11(+0.13%) |
Feb 28, 2024 | 83.42 | 83.53 | 83.21 | 83.46 | 49,373 | -0.02(-0.02%) |
Feb 27, 2024 | 83.49 | 83.49 | 83.30 | 83.48 | 28,902 | +0.21(+0.25%) |
Feb 26, 2024 | 83.71 | 83.98 | 83.27 | 83.27 | 52,963 | -0.34(-0.40%) |
Feb 23, 2024 | 83.52 | 83.67 | 83.52 | 83.61 | 29,306 | +0.12(+0.15%) |
Feb 22, 2024 | 83.55 | 83.64 | 83.33 | 83.49 | 43,634 | +0.34(+0.41%) |
Feb 21, 2024 | 83.20 | 83.25 | 83.07 | 83.14 | 25,804 | -0.06(-0.07%) |
Feb 20, 2024 | 83.03 | 83.28 | 82.77 | 83.20 | 16,612 | +0.02(+0.02%) |
Feb 16, 2024 | 82.99 | 83.35 | 82.99 | 83.18 | 22,801 | -0.01(-0.01%) |
Feb 15, 2024 | 83.07 | 83.32 | 82.99 | 83.19 | 20,822 | +0.24(+0.30%) |
Feb 14, 2024 | 82.92 | 83.02 | 82.88 | 82.95 | 11,995 | +0.03(+0.04%) |
Feb 13, 2024 | 82.80 | 82.92 | 82.64 | 82.92 | 69,862 | -0.17(-0.20%) |
Feb 12, 2024 | 83.20 | 83.23 | 82.81 | 83.08 | 23,925 | -0.17(-0.20%) |
Feb 09, 2024 | 82.97 | 83.25 | 82.92 | 83.25 | 50,568 | +0.42(+0.51%) |
Feb 08, 2024 | 82.90 | 82.95 | 82.81 | 82.83 | 17,455 | +0.08(+0.09%) |
Feb 07, 2024 | 82.72 | 83.04 | 82.57 | 82.75 | 17,815 | +0.02(+0.02%) |
Feb 06, 2024 | 82.58 | 82.76 | 82.24 | 82.73 | 33,367 | +0.24(+0.30%) |
Feb 05, 2024 | 82.67 | 82.67 | 82.33 | 82.49 | 8,833 | -0.08(-0.09%) |
Feb 02, 2024 | 82.59 | 82.71 | 82.47 | 82.57 | 25,252 | +0.05(+0.07%) |
Feb 01, 2024 | 82.33 | 82.56 | 82.15 | 82.51 | 27,278 | +0.25(+0.31%) |
Jan 31, 2024 | 82.66 | 82.66 | 82.14 | 82.26 | 21,380 | -0.34(-0.41%) |
Jan 30, 2024 | 82.72 | 82.77 | 82.45 | 82.60 | 20,285 | -0.10(-0.12%) |
Jan 29, 2024 | 82.77 | 82.77 | 82.58 | 82.70 | 17,497 | +0.01(+0.01%) |
Jan 26, 2024 | 82.64 | 82.90 | 82.64 | 82.69 | 32,748 | -0.10(-0.12%) |
Jan 25, 2024 | 82.46 | 82.78 | 82.39 | 82.78 | 9,582 | +0.40(+0.48%) |
Jan 24, 2024 | 82.38 | 82.51 | 82.26 | 82.39 | 25,198 | +0.11(+0.13%) |
Jan 23, 2024 | 82.25 | 82.29 | 82.09 | 82.28 | 21,035 | -0.04(-0.05%) |
Jan 22, 2024 | 82.18 | 82.42 | 82.18 | 82.32 | 13,181 | +0.14(+0.17%) |
Jan 19, 2024 | 82.17 | 82.18 | 81.85 | 82.18 | 7,321 | +0.13(+0.15%) |
Jan 18, 2024 | 81.82 | 82.06 | 81.82 | 82.06 | 8,748 | +0.19(+0.24%) |
Jan 17, 2024 | 81.90 | 81.90 | 81.58 | 81.86 | 13,809 | +0.01(+0.01%) |
Jan 16, 2024 | 81.85 | 82.08 | 81.85 | 81.85 | 16,243 | -0.26(-0.31%) |
Jan 12, 2024 | 82.12 | 82.27 | 82.06 | 82.11 | 7,233 | -0.11(-0.14%) |
Jan 11, 2024 | 82.23 | 82.24 | 82.07 | 82.22 | 11,113 | -0.07(-0.08%) |
Jan 10, 2024 | 81.93 | 82.43 | 81.93 | 82.29 | 25,366 | +0.14(+0.17%) |
Jan 09, 2024 | 81.88 | 82.26 | 81.71 | 82.15 | 20,998 | +0.28(+0.34%) |
Jan 08, 2024 | 81.60 | 81.87 | 81.52 | 81.87 | 8,618 | +0.28(+0.35%) |
Jan 05, 2024 | 81.45 | 81.68 | 81.37 | 81.59 | 16,278 | +0.22(+0.27%) |
Jan 04, 2024 | 81.37 | 81.54 | 81.37 | 81.37 | 11,767 | -0.16(-0.19%) |
Jan 03, 2024 | 81.66 | 81.66 | 81.39 | 81.52 | 20,267 | -0.25(-0.31%) |
Jan 02, 2024 | 81.66 | 81.85 | 81.55 | 81.77 | 30,459 | +0.07(+0.08%) |
Dec 29, 2023 | 81.90 | 82.28 | 81.71 | 81.71 | 25,605 | -0.45(-0.54%) |
Dec 28, 2023 | 82.37 | 82.63 | 81.94 | 82.15 | 17,218 | -0.14(-0.17%) |
Dec 27, 2023 | 82.11 | 82.40 | 82.00 | 82.29 | 22,168 | +0.45(+0.55%) |
Dec 26, 2023 | 81.85 | 82.11 | 81.84 | 81.84 | 22,111 | +0.15(+0.18%) |
Dec 22, 2023 | 82.09 | 82.16 | 81.70 | 81.70 | 38,076 | -0.36(-0.44%) |
Dec 21, 2023 | 81.96 | 82.09 | 81.74 | 82.06 | 28,161 | +0.31(+0.38%) |
Dec 20, 2023 | 81.88 | 82.11 | 81.73 | 81.75 | 19,866 | -0.09(-0.11%) |
Dec 19, 2023 | 81.85 | 81.92 | 81.78 | 81.83 | 13,869 | +0.13(+0.17%) |
Dec 18, 2023 | 81.92 | 81.92 | 81.35 | 81.70 | 16,244 | +0.17(+0.21%) |
Dec 15, 2023 | 81.92 | 81.92 | 81.28 | 81.53 | 18,322 | -0.15(-0.18%) |
Dec 14, 2023 | 81.53 | 81.82 | 81.49 | 81.68 | 23,940 | +0.49(+0.61%) |
Dec 13, 2023 | 81.05 | 81.31 | 80.67 | 81.19 | 75,930 | +0.31(+0.39%) |
Dec 12, 2023 | 80.61 | 80.96 | 80.61 | 80.87 | 10,804 | +0.21(+0.26%) |
Dec 11, 2023 | 80.79 | 80.83 | 80.64 | 80.67 | 16,463 | -0.46(-0.57%) |
Dec 08, 2023 | 80.72 | 81.13 | 80.72 | 81.13 | 32,538 | +0.44(+0.55%) |
Dec 07, 2023 | 80.73 | 80.96 | 80.47 | 80.69 | 17,895 | +0.10(+0.12%) |
Dec 06, 2023 | 80.77 | 80.77 | 80.49 | 80.59 | 34,552 | +0.12(+0.14%) |
Dec 05, 2023 | 80.58 | 80.63 | 80.47 | 80.47 | 11,072 | -0.10(-0.12%) |
Dec 04, 2023 | 80.61 | 80.78 | 80.53 | 80.57 | 24,955 | -0.10(-0.12%) |
Dec 01, 2023 | 80.39 | 80.70 | 80.38 | 80.67 | 16,878 | +0.28(+0.34%) |
Nov 30, 2023 | 80.37 | 80.49 | 80.22 | 80.39 | 5,041 | +0.15(+0.19%) |
Nov 29, 2023 | 80.37 | 80.48 | 80.15 | 80.24 | 65,559 | +0.00(+0.00%) |
Nov 28, 2023 | 80.35 | 80.35 | 80.07 | 80.24 | 15,563 | -0.11(-0.13%) |
Nov 27, 2023 | 80.02 | 80.35 | 79.91 | 80.35 | 127,866 | +0.21(+0.26%) |
Nov 24, 2023 | 79.99 | 80.17 | 79.99 | 80.14 | 6,453 | +0.09(+0.11%) |
Nov 22, 2023 | 80.00 | 80.21 | 79.94 | 80.05 | 29,576 | +0.26(+0.32%) |
Nov 21, 2023 | 79.80 | 79.97 | 79.62 | 79.79 | 15,963 | -0.04(-0.05%) |
Nov 20, 2023 | 79.67 | 79.98 | 79.45 | 79.83 | 12,380 | +0.14(+0.18%) |
Nov 17, 2023 | 79.70 | 79.73 | 79.42 | 79.69 | 30,154 | +0.19(+0.24%) |
Nov 16, 2023 | 79.48 | 79.68 | 79.38 | 79.50 | 33,206 | -0.12(-0.16%) |
Nov 15, 2023 | 79.71 | 79.87 | 79.57 | 79.63 | 33,570 | -0.08(-0.11%) |
Nov 14, 2023 | 79.77 | 79.97 | 79.71 | 79.71 | 26,008 | +0.48(+0.60%) |
Nov 13, 2023 | 79.36 | 79.63 | 79.24 | 79.24 | 29,782 | -0.28(-0.35%) |
Nov 10, 2023 | 79.41 | 79.59 | 79.18 | 79.51 | 12,044 | +0.26(+0.33%) |
Nov 09, 2023 | 79.49 | 79.49 | 79.08 | 79.25 | 17,246 | -0.28(-0.35%) |
Nov 08, 2023 | 79.56 | 79.77 | 79.34 | 79.53 | 165,719 | +0.10(+0.12%) |
Nov 07, 2023 | 79.48 | 79.48 | 79.30 | 79.44 | 16,683 | +0.03(+0.04%) |
Nov 06, 2023 | 79.40 | 79.69 | 79.20 | 79.41 | 10,037 | -0.11(-0.14%) |
Nov 03, 2023 | 79.34 | 79.66 | 79.13 | 79.51 | 28,384 | +0.35(+0.44%) |
Nov 02, 2023 | 78.83 | 79.17 | 78.83 | 79.17 | 11,402 | +0.89(+1.14%) |