Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 84.80 | 84.81 | 83.74 | 84.03 | 296,363 | -0.54(-0.64%) |
May 23, 2024 | 84.38 | 85.09 | 83.73 | 84.57 | 350,075 | +0.09(+0.11%) |
May 22, 2024 | 85.18 | 86.00 | 84.00 | 84.48 | 374,822 | -1.35(-1.57%) |
May 21, 2024 | 84.51 | 85.89 | 84.10 | 85.83 | 399,351 | +1.01(+1.19%) |
May 20, 2024 | 83.61 | 84.95 | 83.31 | 84.82 | 370,944 | +1.21(+1.45%) |
May 17, 2024 | 84.23 | 84.23 | 83.23 | 83.61 | 318,933 | -0.40(-0.48%) |
May 16, 2024 | 83.69 | 84.10 | 83.44 | 84.01 | 262,035 | +0.42(+0.50%) |
May 15, 2024 | 84.69 | 84.77 | 83.19 | 83.59 | 261,116 | -0.83(-0.98%) |
May 14, 2024 | 85.37 | 85.66 | 83.73 | 84.42 | 356,666 | -0.05(-0.06%) |
May 13, 2024 | 84.20 | 86.42 | 83.80 | 84.47 | 562,352 | +0.70(+0.83%) |
May 10, 2024 | 82.71 | 83.90 | 82.08 | 83.77 | 656,261 | +1.08(+1.30%) |
May 09, 2024 | 81.81 | 82.70 | 81.52 | 82.70 | 211,807 | +1.06(+1.29%) |
May 08, 2024 | 81.82 | 82.15 | 81.01 | 81.64 | 349,716 | -0.27(-0.33%) |
May 07, 2024 | 81.47 | 82.14 | 81.40 | 81.91 | 325,513 | +0.87(+1.07%) |
May 06, 2024 | 81.20 | 81.46 | 80.82 | 81.04 | 314,366 | +0.32(+0.40%) |
May 03, 2024 | 81.88 | 82.59 | 80.00 | 80.72 | 353,830 | -0.52(-0.64%) |
May 02, 2024 | 81.41 | 81.71 | 80.52 | 81.24 | 417,062 | +0.05(+0.06%) |
May 01, 2024 | 79.50 | 81.52 | 78.69 | 81.19 | 703,427 | +1.84(+2.32%) |
Apr 30, 2024 | 77.92 | 80.22 | 77.92 | 79.35 | 681,179 | +0.54(+0.68%) |
Apr 29, 2024 | 79.85 | 79.97 | 76.63 | 78.81 | 774,501 | -0.91(-1.14%) |
Apr 26, 2024 | 85.70 | 85.81 | 79.04 | 79.72 | 1,719,785 | +0.99(+1.25%) |
Apr 25, 2024 | 79.28 | 79.54 | 78.26 | 78.73 | 866,165 | -0.77(-0.97%) |
Apr 24, 2024 | 78.77 | 79.98 | 78.53 | 79.50 | 548,327 | +0.79(+1.00%) |
Apr 23, 2024 | 76.63 | 78.96 | 76.34 | 78.71 | 573,014 | +1.84(+2.40%) |
Apr 22, 2024 | 76.62 | 78.10 | 76.30 | 76.87 | 519,077 | +0.59(+0.77%) |
Apr 19, 2024 | 75.01 | 76.55 | 75.01 | 76.28 | 698,717 | +1.01(+1.34%) |
Apr 18, 2024 | 75.30 | 75.39 | 74.68 | 75.27 | 341,805 | +0.54(+0.72%) |
Apr 17, 2024 | 75.36 | 75.56 | 74.56 | 74.73 | 327,937 | +0.01(+0.01%) |
Apr 16, 2024 | 73.69 | 74.96 | 72.78 | 74.72 | 532,969 | +0.78(+1.05%) |
Apr 15, 2024 | 75.17 | 75.33 | 73.65 | 73.95 | 691,931 | -0.59(-0.79%) |
Apr 12, 2024 | 74.43 | 74.81 | 74.03 | 74.54 | 492,191 | -0.64(-0.85%) |
Apr 11, 2024 | 75.61 | 75.84 | 74.60 | 75.17 | 344,678 | +0.16(+0.21%) |
Apr 10, 2024 | 75.15 | 75.50 | 74.60 | 75.01 | 362,876 | -1.62(-2.12%) |
Apr 09, 2024 | 76.50 | 76.75 | 75.69 | 76.64 | 386,605 | +0.53(+0.69%) |
Apr 08, 2024 | 75.57 | 76.56 | 75.20 | 76.11 | 438,480 | +0.91(+1.21%) |
Apr 05, 2024 | 74.63 | 75.82 | 74.59 | 75.20 | 562,753 | +0.24(+0.32%) |
Apr 04, 2024 | 77.19 | 77.26 | 74.68 | 74.96 | 446,442 | -1.18(-1.54%) |
Apr 03, 2024 | 77.41 | 77.49 | 75.64 | 76.14 | 402,011 | -1.31(-1.69%) |
Apr 02, 2024 | 79.56 | 79.56 | 76.30 | 77.44 | 450,289 | -3.31(-4.10%) |
Apr 01, 2024 | 80.93 | 81.03 | 80.00 | 80.75 | 484,816 | -0.14(-0.17%) |
Mar 28, 2024 | 79.59 | 81.02 | 79.45 | 80.89 | 481,222 | +1.55(+1.96%) |
Mar 27, 2024 | 79.12 | 80.14 | 78.97 | 79.34 | 638,065 | +0.70(+0.89%) |
Mar 26, 2024 | 78.40 | 78.95 | 78.16 | 78.64 | 597,252 | +0.86(+1.10%) |
Mar 25, 2024 | 77.20 | 78.62 | 77.20 | 77.78 | 412,638 | +0.53(+0.68%) |
Mar 22, 2024 | 77.71 | 77.79 | 76.64 | 77.26 | 388,510 | -1.22(-1.55%) |
Mar 21, 2024 | 77.89 | 78.77 | 77.41 | 78.47 | 314,190 | +0.78(+1.00%) |
Mar 20, 2024 | 77.24 | 77.90 | 76.92 | 77.69 | 308,453 | +0.64(+0.83%) |
Mar 19, 2024 | 76.56 | 77.59 | 76.56 | 77.06 | 327,932 | +0.50(+0.65%) |
Mar 18, 2024 | 78.95 | 79.08 | 76.21 | 76.56 | 563,617 | -2.89(-3.64%) |
Mar 15, 2024 | 79.01 | 80.16 | 79.01 | 79.45 | 2,400,661 | +0.21(+0.26%) |
Mar 14, 2024 | 80.24 | 80.24 | 78.88 | 79.24 | 487,506 | -0.80(-1.00%) |
Mar 13, 2024 | 79.98 | 80.56 | 79.68 | 80.04 | 429,444 | +0.22(+0.27%) |
Mar 12, 2024 | 79.66 | 80.01 | 78.89 | 79.82 | 446,650 | +0.30(+0.38%) |
Mar 11, 2024 | 80.25 | 80.62 | 79.45 | 79.52 | 430,591 | -0.89(-1.10%) |
Mar 08, 2024 | 80.89 | 81.13 | 80.37 | 80.40 | 362,432 | +0.01(+0.01%) |
Mar 07, 2024 | 80.11 | 80.65 | 79.84 | 80.39 | 252,302 | +0.57(+0.71%) |
Mar 06, 2024 | 79.84 | 80.04 | 79.24 | 79.83 | 460,623 | +0.56(+0.70%) |
Mar 05, 2024 | 79.20 | 80.13 | 78.66 | 79.27 | 293,825 | -0.12(-0.15%) |
Mar 04, 2024 | 80.54 | 80.54 | 79.29 | 79.39 | 383,603 | -1.22(-1.51%) |
Mar 01, 2024 | 81.89 | 81.89 | 80.51 | 80.61 | 345,301 | -1.48(-1.80%) |
Feb 29, 2024 | 81.48 | 82.29 | 81.16 | 82.09 | 414,449 | +0.99(+1.22%) |
Feb 28, 2024 | 80.13 | 81.50 | 79.75 | 81.10 | 406,498 | +0.04(+0.05%) |
Feb 27, 2024 | 81.24 | 81.42 | 80.56 | 81.06 | 468,156 | +0.58(+0.72%) |
Feb 26, 2024 | 81.74 | 81.80 | 80.16 | 80.48 | 434,937 | -1.65(-2.01%) |
Feb 23, 2024 | 81.62 | 82.55 | 81.19 | 82.13 | 503,980 | +0.77(+0.95%) |
Feb 22, 2024 | 81.08 | 81.75 | 80.71 | 81.36 | 314,472 | +0.45(+0.55%) |
Feb 21, 2024 | 79.44 | 80.92 | 79.32 | 80.91 | 397,685 | +1.46(+1.84%) |
Feb 20, 2024 | 80.00 | 80.65 | 79.43 | 79.45 | 508,878 | -1.05(-1.31%) |
Feb 16, 2024 | 80.19 | 81.08 | 79.92 | 80.50 | 576,611 | -0.64(-0.78%) |
Feb 15, 2024 | 81.17 | 81.77 | 80.97 | 81.14 | 313,235 | +0.24(+0.29%) |
Feb 14, 2024 | 80.29 | 81.00 | 79.23 | 80.90 | 376,549 | +1.33(+1.67%) |
Feb 13, 2024 | 78.99 | 80.25 | 78.26 | 79.57 | 509,858 | -1.09(-1.35%) |
Feb 12, 2024 | 79.80 | 81.08 | 79.80 | 80.66 | 538,755 | +1.19(+1.50%) |
Feb 09, 2024 | 77.97 | 79.75 | 77.93 | 79.47 | 673,104 | +1.97(+2.54%) |
Feb 08, 2024 | 77.09 | 78.01 | 75.97 | 77.50 | 784,749 | +0.91(+1.19%) |
Feb 07, 2024 | 76.99 | 77.58 | 75.98 | 76.59 | 451,133 | -0.43(-0.55%) |
Feb 06, 2024 | 76.93 | 77.72 | 76.38 | 77.02 | 738,587 | +0.00(+0.00%) |
Feb 05, 2024 | 80.09 | 80.09 | 76.20 | 77.02 | 858,293 | -3.75(-4.65%) |
Feb 02, 2024 | 73.42 | 80.98 | 72.98 | 80.77 | 2,033,667 | -0.70(-0.87%) |
Feb 01, 2024 | 79.00 | 81.65 | 78.62 | 81.47 | 859,873 | +2.79(+3.55%) |
Jan 31, 2024 | 80.54 | 80.97 | 78.67 | 78.68 | 602,073 | -2.11(-2.62%) |
Jan 30, 2024 | 80.64 | 81.17 | 80.31 | 80.80 | 460,554 | +0.15(+0.18%) |
Jan 29, 2024 | 79.74 | 80.74 | 79.19 | 80.65 | 437,955 | +0.76(+0.96%) |
Jan 26, 2024 | 77.92 | 80.25 | 77.58 | 79.89 | 757,273 | +2.06(+2.65%) |
Jan 25, 2024 | 78.69 | 79.45 | 77.60 | 77.82 | 461,854 | -0.44(-0.56%) |
Jan 24, 2024 | 79.29 | 79.68 | 78.21 | 78.26 | 299,360 | -0.71(-0.91%) |
Jan 23, 2024 | 79.37 | 80.07 | 78.27 | 78.97 | 303,693 | +0.20(+0.25%) |
Jan 22, 2024 | 78.03 | 78.78 | 77.71 | 78.77 | 278,959 | +0.94(+1.21%) |
Jan 19, 2024 | 77.23 | 77.84 | 76.28 | 77.83 | 265,033 | +0.89(+1.16%) |
Jan 18, 2024 | 76.93 | 77.18 | 75.63 | 76.94 | 369,527 | +0.51(+0.66%) |
Jan 17, 2024 | 76.27 | 76.72 | 75.48 | 76.43 | 366,227 | -0.68(-0.88%) |
Jan 16, 2024 | 76.13 | 77.14 | 75.17 | 77.11 | 441,401 | +0.28(+0.36%) |
Jan 12, 2024 | 77.50 | 78.20 | 76.48 | 76.83 | 298,403 | -0.18(-0.23%) |
Jan 11, 2024 | 76.89 | 77.34 | 76.32 | 77.01 | 261,488 | -0.22(-0.28%) |
Jan 10, 2024 | 77.03 | 77.37 | 76.10 | 77.23 | 329,738 | +0.28(+0.36%) |
Jan 09, 2024 | 75.80 | 77.25 | 75.36 | 76.95 | 326,758 | +0.75(+0.99%) |
Jan 08, 2024 | 74.84 | 76.43 | 74.59 | 76.19 | 367,448 | +1.37(+1.83%) |
Jan 05, 2024 | 74.46 | 76.03 | 73.09 | 74.82 | 750,034 | -1.51(-1.98%) |
Jan 04, 2024 | 75.82 | 76.41 | 75.16 | 76.33 | 347,264 | +0.19(+0.25%) |
Jan 03, 2024 | 77.90 | 77.90 | 76.10 | 76.14 | 306,494 | -2.60(-3.30%) |
Jan 02, 2024 | 78.81 | 79.17 | 77.88 | 78.74 | 466,568 | -0.22(-0.28%) |
Dec 29, 2023 | 79.74 | 80.20 | 78.87 | 78.96 | 254,398 | -0.89(-1.12%) |
Dec 28, 2023 | 79.42 | 79.96 | 79.32 | 79.86 | 271,168 | +0.08(+0.10%) |
Dec 27, 2023 | 80.32 | 80.45 | 79.66 | 79.78 | 252,174 | -0.44(-0.54%) |
Dec 26, 2023 | 79.91 | 80.75 | 79.17 | 80.21 | 332,382 | +0.61(+0.76%) |
Dec 22, 2023 | 79.42 | 80.38 | 78.80 | 79.61 | 415,839 | -1.79(-2.20%) |
Dec 21, 2023 | 81.10 | 81.70 | 80.73 | 81.39 | 240,245 | +0.69(+0.85%) |
Dec 20, 2023 | 82.43 | 82.51 | 80.71 | 80.71 | 273,054 | -1.65(-2.00%) |
Dec 19, 2023 | 81.33 | 82.37 | 81.33 | 82.36 | 376,118 | +1.27(+1.57%) |
Dec 18, 2023 | 81.00 | 81.18 | 80.34 | 81.09 | 221,245 | +0.17(+0.21%) |
Dec 15, 2023 | 81.90 | 82.74 | 80.62 | 80.92 | 638,449 | -0.87(-1.07%) |
Dec 14, 2023 | 81.40 | 82.64 | 81.20 | 81.79 | 378,704 | +0.88(+1.09%) |
Dec 13, 2023 | 78.67 | 80.99 | 78.59 | 80.91 | 316,044 | +1.89(+2.39%) |
Dec 12, 2023 | 80.36 | 80.36 | 78.65 | 79.02 | 312,003 | -1.29(-1.61%) |
Dec 11, 2023 | 79.54 | 80.60 | 79.54 | 80.31 | 252,369 | +0.76(+0.96%) |
Dec 08, 2023 | 79.40 | 80.23 | 79.08 | 79.55 | 255,725 | +0.11(+0.14%) |
Dec 07, 2023 | 79.78 | 80.44 | 79.24 | 79.44 | 435,630 | -0.42(-0.52%) |
Dec 06, 2023 | 79.34 | 80.48 | 79.22 | 79.86 | 266,349 | +0.90(+1.14%) |
Dec 05, 2023 | 80.13 | 80.28 | 78.85 | 78.95 | 383,099 | -1.67(-2.07%) |
Dec 04, 2023 | 78.87 | 81.20 | 78.87 | 80.62 | 360,819 | +1.43(+1.81%) |
Dec 01, 2023 | 77.55 | 79.22 | 77.06 | 79.19 | 336,675 | +1.43(+1.84%) |
Nov 30, 2023 | 77.43 | 78.29 | 76.55 | 77.76 | 452,459 | +0.64(+0.82%) |
Nov 29, 2023 | 76.61 | 77.29 | 76.46 | 77.13 | 508,236 | +1.25(+1.65%) |
Nov 28, 2023 | 74.87 | 76.44 | 74.44 | 75.88 | 465,209 | +1.05(+1.41%) |
Nov 27, 2023 | 74.31 | 74.87 | 73.17 | 74.82 | 485,493 | -0.06(-0.08%) |
Nov 24, 2023 | 74.35 | 74.92 | 74.01 | 74.88 | 170,230 | +0.54(+0.72%) |
Nov 22, 2023 | 74.24 | 74.79 | 73.96 | 74.35 | 354,228 | +0.18(+0.24%) |
Nov 21, 2023 | 74.55 | 74.68 | 73.62 | 74.17 | 490,452 | -0.69(-0.92%) |
Nov 20, 2023 | 76.34 | 76.34 | 74.31 | 74.85 | 422,214 | -1.49(-1.95%) |
Nov 17, 2023 | 77.40 | 77.40 | 76.14 | 76.34 | 302,043 | +0.36(+0.47%) |
Nov 16, 2023 | 77.24 | 77.24 | 75.50 | 75.98 | 316,454 | -1.51(-1.95%) |
Nov 15, 2023 | 76.78 | 79.10 | 76.78 | 77.49 | 398,618 | +1.00(+1.31%) |
Nov 14, 2023 | 76.36 | 77.56 | 76.20 | 76.49 | 378,364 | +2.27(+3.06%) |
Nov 13, 2023 | 74.97 | 74.98 | 74.05 | 74.22 | 451,911 | -1.29(-1.70%) |
Nov 10, 2023 | 76.03 | 76.11 | 74.46 | 75.50 | 423,630 | -0.46(-0.61%) |
Nov 09, 2023 | 76.95 | 77.15 | 75.82 | 75.97 | 322,103 | -0.55(-0.72%) |
Nov 08, 2023 | 76.89 | 77.55 | 76.18 | 76.52 | 394,974 | +0.11(+0.14%) |
Nov 07, 2023 | 76.33 | 76.89 | 76.04 | 76.41 | 263,347 | -0.38(-0.49%) |
Nov 06, 2023 | 77.01 | 77.25 | 75.85 | 76.79 | 448,865 | +0.06(+0.08%) |
Nov 03, 2023 | 75.87 | 77.11 | 75.56 | 76.73 | 433,831 | +1.68(+2.24%) |
Nov 02, 2023 | 74.31 | 75.88 | 74.14 | 75.05 | 612,101 | +1.89(+2.58%) |