Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 87.80 | 89.22 | 87.78 | 89.21 | 445,619 | +1.51(+1.72%) |
May 30, 2024 | 87.23 | 87.79 | 87.20 | 87.70 | 327,472 | +0.48(+0.55%) |
May 29, 2024 | 87.50 | 87.50 | 87.14 | 87.22 | 300,986 | -0.92(-1.04%) |
May 28, 2024 | 88.73 | 88.74 | 87.87 | 88.14 | 402,847 | -0.65(-0.73%) |
May 24, 2024 | 88.68 | 89.00 | 88.65 | 88.79 | 437,160 | +0.36(+0.41%) |
May 23, 2024 | 89.81 | 89.81 | 88.39 | 88.43 | 366,595 | -1.28(-1.43%) |
May 22, 2024 | 89.88 | 90.09 | 89.52 | 89.71 | 359,380 | -0.28(-0.31%) |
May 21, 2024 | 89.92 | 90.05 | 89.75 | 89.99 | 373,299 | +0.07(+0.08%) |
May 20, 2024 | 90.40 | 90.44 | 89.87 | 89.92 | 354,579 | -0.50(-0.55%) |
May 17, 2024 | 90.21 | 90.42 | 90.03 | 90.42 | 406,027 | +0.27(+0.30%) |
May 16, 2024 | 90.19 | 90.42 | 90.07 | 90.15 | 396,254 | +0.06(+0.07%) |
May 15, 2024 | 89.94 | 90.17 | 89.75 | 90.09 | 480,869 | +0.65(+0.73%) |
May 14, 2024 | 89.41 | 89.64 | 89.08 | 89.44 | 342,927 | +0.24(+0.27%) |
May 13, 2024 | 89.53 | 89.77 | 89.13 | 89.20 | 376,554 | -0.01(-0.01%) |
May 10, 2024 | 89.21 | 89.31 | 89.06 | 89.21 | 337,478 | +0.21(+0.24%) |
May 09, 2024 | 88.27 | 89.00 | 88.17 | 89.00 | 384,458 | +0.80(+0.91%) |
May 08, 2024 | 87.89 | 88.30 | 87.87 | 88.20 | 416,333 | +0.09(+0.10%) |
May 07, 2024 | 87.93 | 88.27 | 87.93 | 88.11 | 425,668 | +0.27(+0.31%) |
May 06, 2024 | 87.80 | 87.88 | 87.51 | 87.84 | 470,346 | +0.56(+0.64%) |
May 03, 2024 | 87.42 | 87.50 | 86.85 | 87.28 | 342,518 | +0.45(+0.52%) |
May 02, 2024 | 86.81 | 86.97 | 86.16 | 86.83 | 417,296 | +0.57(+0.66%) |
May 01, 2024 | 86.35 | 87.29 | 86.15 | 86.26 | 668,619 | -0.25(-0.29%) |
Apr 30, 2024 | 87.28 | 87.33 | 86.47 | 86.51 | 589,863 | -1.02(-1.17%) |
Apr 29, 2024 | 87.33 | 87.64 | 87.18 | 87.53 | 602,346 | +0.41(+0.47%) |
Apr 26, 2024 | 87.05 | 87.41 | 86.94 | 87.12 | 403,145 | -0.17(-0.19%) |
Apr 25, 2024 | 87.14 | 87.44 | 86.58 | 87.29 | 446,245 | -0.27(-0.31%) |
Apr 24, 2024 | 87.40 | 87.66 | 87.09 | 87.56 | 463,021 | +0.04(+0.05%) |
Apr 23, 2024 | 87.14 | 87.71 | 87.07 | 87.52 | 363,447 | +0.60(+0.69%) |
Apr 22, 2024 | 86.53 | 87.38 | 86.19 | 86.92 | 415,676 | +0.66(+0.77%) |
Apr 19, 2024 | 85.73 | 86.36 | 85.73 | 86.26 | 766,348 | +0.68(+0.79%) |
Apr 18, 2024 | 85.75 | 86.07 | 85.34 | 85.58 | 407,745 | +0.19(+0.22%) |
Apr 17, 2024 | 85.85 | 85.96 | 85.17 | 85.39 | 501,414 | -0.11(-0.13%) |
Apr 16, 2024 | 86.15 | 86.15 | 85.34 | 85.50 | 588,790 | -0.40(-0.47%) |
Apr 15, 2024 | 87.17 | 87.42 | 85.68 | 85.90 | 935,756 | -0.52(-0.60%) |
Apr 12, 2024 | 87.26 | 87.39 | 86.17 | 86.42 | 504,241 | -1.29(-1.47%) |
Apr 11, 2024 | 88.20 | 88.20 | 87.24 | 87.71 | 728,200 | -0.21(-0.24%) |
Apr 10, 2024 | 88.18 | 88.39 | 87.53 | 87.92 | 2,487,642 | -1.28(-1.43%) |
Apr 09, 2024 | 89.04 | 89.29 | 88.51 | 89.20 | 413,968 | +0.25(+0.28%) |
Apr 08, 2024 | 88.83 | 89.16 | 88.82 | 88.95 | 446,238 | +0.12(+0.14%) |
Apr 05, 2024 | 88.41 | 89.04 | 88.21 | 88.83 | 702,334 | +0.52(+0.59%) |
Apr 04, 2024 | 89.69 | 89.83 | 88.16 | 88.31 | 625,504 | -0.83(-0.93%) |
Apr 03, 2024 | 89.26 | 89.44 | 88.93 | 89.14 | 441,733 | -0.16(-0.18%) |
Apr 02, 2024 | 89.53 | 89.53 | 89.04 | 89.30 | 547,819 | -0.62(-0.69%) |
Apr 01, 2024 | 90.54 | 90.54 | 89.83 | 89.92 | 824,626 | -0.52(-0.57%) |
Mar 28, 2024 | 90.23 | 90.64 | 90.59 | 90.44 | 564,655 | +0.33(+0.37%) |
Mar 27, 2024 | 89.19 | 90.11 | 89.19 | 90.11 | 444,397 | +1.42(+1.60%) |
Mar 26, 2024 | 88.78 | 88.95 | 88.66 | 88.69 | 441,447 | -0.01(-0.01%) |
Mar 25, 2024 | 88.94 | 89.09 | 88.68 | 88.70 | 451,712 | -0.12(-0.14%) |
Mar 22, 2024 | 89.36 | 89.58 | 88.82 | 88.82 | 433,346 | -0.54(-0.60%) |
Mar 21, 2024 | 89.10 | 89.63 | 89.04 | 89.36 | 400,248 | +0.54(+0.61%) |
Mar 20, 2024 | 88.17 | 88.91 | 87.98 | 88.82 | 564,515 | +0.62(+0.70%) |
Mar 19, 2024 | 87.76 | 88.25 | 87.72 | 88.20 | 444,810 | +0.46(+0.52%) |
Mar 18, 2024 | 87.72 | 88.03 | 87.48 | 87.75 | 464,714 | +0.17(+0.19%) |
Mar 15, 2024 | 87.25 | 87.81 | 87.25 | 87.58 | 405,813 | -0.12(-0.14%) |
Mar 14, 2024 | 88.36 | 88.36 | 87.17 | 87.70 | 678,591 | -0.59(-0.67%) |
Mar 13, 2024 | 88.22 | 88.60 | 88.03 | 88.28 | 380,882 | +0.13(+0.15%) |
Mar 12, 2024 | 88.13 | 88.36 | 87.76 | 88.15 | 441,684 | +0.13(+0.15%) |
Mar 11, 2024 | 87.60 | 88.04 | 87.37 | 88.02 | 752,018 | +0.37(+0.42%) |
Mar 08, 2024 | 87.84 | 88.09 | 87.62 | 87.66 | 496,194 | +0.01(+0.01%) |
Mar 07, 2024 | 87.72 | 87.91 | 87.56 | 87.65 | 590,752 | +0.37(+0.42%) |
Mar 06, 2024 | 87.17 | 87.62 | 87.03 | 87.28 | 648,823 | +0.48(+0.55%) |
Mar 05, 2024 | 86.88 | 87.34 | 86.52 | 86.80 | 500,138 | -0.17(-0.19%) |
Mar 04, 2024 | 86.71 | 87.16 | 86.69 | 86.97 | 1,750,986 | +0.21(+0.24%) |
Mar 01, 2024 | 86.57 | 86.81 | 86.15 | 86.76 | 570,171 | +0.38(+0.44%) |
Feb 29, 2024 | 86.60 | 86.79 | 86.22 | 86.38 | 666,139 | +0.05(+0.06%) |
Feb 28, 2024 | 86.12 | 86.55 | 86.07 | 86.33 | 570,740 | +0.04(+0.05%) |
Feb 27, 2024 | 86.25 | 86.36 | 86.04 | 86.29 | 584,468 | +0.22(+0.25%) |
Feb 26, 2024 | 86.59 | 86.71 | 86.01 | 86.07 | 600,370 | -0.46(-0.53%) |
Feb 23, 2024 | 86.40 | 86.72 | 86.27 | 86.53 | 449,309 | +0.29(+0.33%) |
Feb 22, 2024 | 85.88 | 86.41 | 85.65 | 86.24 | 502,929 | +0.60(+0.70%) |
Feb 21, 2024 | 85.33 | 85.69 | 85.14 | 85.65 | 515,825 | +0.37(+0.43%) |
Feb 20, 2024 | 85.27 | 85.59 | 85.09 | 85.28 | 466,898 | -0.07(-0.08%) |
Feb 16, 2024 | 85.46 | 85.77 | 85.11 | 85.35 | 532,037 | -0.20(-0.23%) |
Feb 15, 2024 | 84.73 | 85.68 | 84.72 | 85.55 | 2,213,074 | +1.11(+1.32%) |
Feb 14, 2024 | 84.30 | 84.49 | 83.92 | 84.43 | 396,582 | +0.50(+0.59%) |
Feb 13, 2024 | 84.35 | 84.60 | 83.33 | 83.93 | 457,796 | -1.24(-1.46%) |
Feb 12, 2024 | 84.66 | 85.36 | 84.62 | 85.18 | 442,673 | +0.56(+0.66%) |
Feb 09, 2024 | 84.63 | 84.63 | 84.21 | 84.62 | 591,852 | +0.02(+0.02%) |
Feb 08, 2024 | 84.43 | 84.63 | 84.18 | 84.60 | 548,713 | +0.07(+0.08%) |
Feb 07, 2024 | 84.66 | 84.72 | 84.29 | 84.53 | 497,878 | +0.17(+0.20%) |
Feb 06, 2024 | 83.99 | 84.45 | 83.81 | 84.36 | 523,259 | +0.58(+0.69%) |
Feb 05, 2024 | 84.28 | 84.28 | 83.62 | 83.79 | 501,695 | -0.79(-0.93%) |
Feb 02, 2024 | 84.44 | 84.97 | 84.01 | 84.57 | 564,763 | -0.19(-0.22%) |
Feb 01, 2024 | 84.13 | 84.77 | 83.64 | 84.76 | 787,295 | +0.76(+0.90%) |
Jan 31, 2024 | 84.84 | 84.95 | 83.95 | 84.00 | 1,700,640 | -0.85(-1.00%) |
Jan 30, 2024 | 84.49 | 84.96 | 84.32 | 84.85 | 524,648 | +0.27(+0.32%) |
Jan 29, 2024 | 84.09 | 84.59 | 83.99 | 84.58 | 790,074 | +0.36(+0.43%) |
Jan 26, 2024 | 84.08 | 84.34 | 84.04 | 84.22 | 560,901 | +0.08(+0.09%) |
Jan 25, 2024 | 83.86 | 84.14 | 83.52 | 84.14 | 535,714 | +0.78(+0.93%) |
Jan 24, 2024 | 84.04 | 84.15 | 83.36 | 83.37 | 438,433 | -0.43(-0.51%) |
Jan 23, 2024 | 83.82 | 83.93 | 83.54 | 83.80 | 498,279 | +0.19(+0.23%) |
Jan 22, 2024 | 83.56 | 83.86 | 83.44 | 83.61 | 706,580 | +0.24(+0.29%) |
Jan 19, 2024 | 82.90 | 83.52 | 82.45 | 83.37 | 473,748 | +0.70(+0.84%) |
Jan 18, 2024 | 82.47 | 82.75 | 82.00 | 82.67 | 1,066,105 | +0.21(+0.25%) |
Jan 17, 2024 | 82.49 | 82.94 | 82.14 | 82.46 | 424,747 | -0.51(-0.61%) |
Jan 16, 2024 | 83.26 | 83.26 | 82.75 | 82.97 | 819,523 | -0.63(-0.75%) |
Jan 12, 2024 | 83.86 | 84.11 | 83.36 | 83.60 | 500,493 | +0.03(+0.04%) |
Jan 11, 2024 | 83.95 | 83.95 | 83.11 | 83.57 | 1,065,292 | -0.35(-0.42%) |
Jan 10, 2024 | 83.86 | 84.06 | 83.60 | 83.91 | 404,501 | +0.01(+0.01%) |
Jan 09, 2024 | 83.88 | 84.05 | 83.73 | 83.90 | 433,151 | -0.45(-0.53%) |
Jan 08, 2024 | 83.59 | 84.38 | 83.45 | 84.35 | 837,533 | +0.58(+0.69%) |
Jan 05, 2024 | 83.51 | 84.18 | 83.46 | 83.78 | 733,248 | +0.19(+0.23%) |
Jan 04, 2024 | 83.77 | 84.12 | 83.57 | 83.59 | 510,422 | -0.05(-0.06%) |
Jan 03, 2024 | 84.08 | 84.08 | 83.57 | 83.64 | 551,560 | -0.80(-0.94%) |
Jan 02, 2024 | 83.69 | 84.61 | 83.58 | 84.43 | 1,526,904 | +0.52(+0.62%) |
Dec 29, 2023 | 84.10 | 84.18 | 83.70 | 83.91 | 432,720 | -0.28(-0.33%) |
Dec 28, 2023 | 83.90 | 84.26 | 83.90 | 84.19 | 483,215 | +0.13(+0.15%) |
Dec 27, 2023 | 83.91 | 84.08 | 83.70 | 84.06 | 523,041 | +0.16(+0.19%) |
Dec 26, 2023 | 83.45 | 84.08 | 83.45 | 83.90 | 470,692 | +0.49(+0.58%) |
Dec 22, 2023 | 83.26 | 83.77 | 83.14 | 83.42 | 795,779 | +0.32(+0.38%) |
Dec 21, 2023 | 82.79 | 83.15 | 82.45 | 83.10 | 563,915 | +0.79(+0.96%) |
Dec 20, 2023 | 83.48 | 83.69 | 82.29 | 82.31 | 579,433 | -1.34(-1.61%) |
Dec 19, 2023 | 83.23 | 83.70 | 83.17 | 83.66 | 578,271 | +0.61(+0.74%) |
Dec 18, 2023 | 83.13 | 83.28 | 83.02 | 83.04 | 877,050 | +0.17(+0.20%) |
Dec 15, 2023 | 82.95 | 83.19 | 82.67 | 82.87 | 815,835 | -0.28(-0.33%) |
Dec 14, 2023 | 82.86 | 83.46 | 82.77 | 83.15 | 866,765 | +0.74(+0.90%) |
Dec 13, 2023 | 81.18 | 82.45 | 81.01 | 82.41 | 704,384 | +1.34(+1.65%) |
Dec 12, 2023 | 80.69 | 81.13 | 80.51 | 81.07 | 598,626 | +0.35(+0.43%) |
Dec 11, 2023 | 80.28 | 80.78 | 80.24 | 80.72 | 1,382,278 | +0.50(+0.63%) |
Dec 08, 2023 | 79.79 | 80.33 | 79.70 | 80.22 | 522,496 | +0.39(+0.48%) |
Dec 07, 2023 | 79.50 | 79.96 | 79.48 | 79.83 | 698,096 | +0.48(+0.60%) |
Dec 06, 2023 | 79.82 | 80.07 | 79.27 | 79.36 | 610,063 | -0.14(-0.17%) |
Dec 05, 2023 | 79.57 | 79.67 | 79.31 | 79.50 | 554,319 | -0.43(-0.53%) |
Dec 04, 2023 | 79.48 | 79.98 | 79.48 | 79.92 | 1,281,163 | -0.18(-0.22%) |
Dec 01, 2023 | 79.24 | 80.13 | 79.20 | 80.10 | 636,800 | +0.80(+1.01%) |
Nov 30, 2023 | 79.06 | 79.37 | 78.78 | 79.30 | 615,723 | +0.49(+0.62%) |
Nov 29, 2023 | 79.06 | 79.39 | 78.75 | 78.81 | 533,523 | +0.11(+0.14%) |
Nov 28, 2023 | 78.60 | 78.97 | 78.46 | 78.70 | 748,187 | +0.04(+0.05%) |
Nov 27, 2023 | 78.69 | 78.82 | 78.56 | 78.66 | 872,653 | -0.10(-0.13%) |
Nov 24, 2023 | 78.67 | 78.80 | 78.56 | 78.76 | 398,447 | +0.13(+0.16%) |
Nov 22, 2023 | 78.50 | 78.83 | 78.44 | 78.63 | 596,733 | +0.44(+0.56%) |
Nov 21, 2023 | 78.18 | 78.31 | 78.03 | 78.20 | 1,748,556 | -0.24(-0.30%) |
Nov 20, 2023 | 77.87 | 78.61 | 77.87 | 78.44 | 767,142 | +0.47(+0.60%) |
Nov 17, 2023 | 77.95 | 78.03 | 77.74 | 77.97 | 596,039 | +0.26(+0.33%) |
Nov 16, 2023 | 77.49 | 77.75 | 77.39 | 77.71 | 647,840 | -0.04(-0.05%) |
Nov 15, 2023 | 77.67 | 78.04 | 77.61 | 77.75 | 458,105 | +0.36(+0.46%) |
Nov 14, 2023 | 76.58 | 77.61 | 76.58 | 77.40 | 638,940 | +1.86(+2.46%) |
Nov 13, 2023 | 75.39 | 75.78 | 75.33 | 75.54 | 787,472 | -0.17(-0.22%) |
Nov 10, 2023 | 74.91 | 75.75 | 74.72 | 75.70 | 969,254 | +1.05(+1.41%) |
Nov 09, 2023 | 75.49 | 75.49 | 74.60 | 74.65 | 961,174 | -0.56(-0.75%) |
Nov 08, 2023 | 75.39 | 75.45 | 74.89 | 75.22 | 483,721 | -0.07(-0.09%) |
Nov 07, 2023 | 75.28 | 75.50 | 74.99 | 75.29 | 565,436 | +0.06(+0.08%) |
Nov 06, 2023 | 75.55 | 75.55 | 74.97 | 75.23 | 740,631 | -0.14(-0.18%) |
Nov 03, 2023 | 75.06 | 75.74 | 75.06 | 75.37 | 626,406 | +0.96(+1.29%) |
Nov 02, 2023 | 73.56 | 74.43 | 73.56 | 74.41 | 764,464 | +1.41(+1.93%) |