Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 87.01 | 87.11 | 87.00 | 87.07 | 235,976 | +0.02(+0.02%) |
Jun 13, 2024 | 87.26 | 87.39 | 87.03 | 87.05 | 583,415 | -0.10(-0.11%) |
Jun 12, 2024 | 87.10 | 87.23 | 87.02 | 87.15 | 531,209 | +0.07(+0.08%) |
Jun 11, 2024 | 87.05 | 87.17 | 86.97 | 87.08 | 446,973 | -0.08(-0.09%) |
Jun 10, 2024 | 86.83 | 87.36 | 86.83 | 87.16 | 1,631,509 | +1.11(+1.29%) |
Jun 07, 2024 | 86.10 | 86.33 | 86.03 | 86.05 | 630,710 | +0.02(+0.02%) |
Jun 06, 2024 | 86.18 | 86.27 | 86.03 | 86.03 | 512,396 | -0.12(-0.14%) |
Jun 05, 2024 | 86.26 | 86.56 | 85.61 | 86.15 | 713,521 | -0.12(-0.14%) |
Jun 04, 2024 | 86.58 | 86.58 | 86.21 | 86.27 | 550,629 | -0.10(-0.12%) |
Jun 03, 2024 | 86.72 | 86.77 | 86.37 | 86.37 | 664,492 | -0.21(-0.24%) |
May 31, 2024 | 86.85 | 86.89 | 86.44 | 86.58 | 557,923 | +0.03(+0.03%) |
May 30, 2024 | 86.70 | 87.09 | 86.50 | 86.55 | 328,495 | +0.07(+0.08%) |
May 29, 2024 | 86.44 | 86.92 | 86.41 | 86.48 | 279,741 | +0.10(+0.12%) |
May 28, 2024 | 86.49 | 86.58 | 86.34 | 86.38 | 242,226 | +0.12(+0.14%) |
May 24, 2024 | 86.50 | 86.67 | 86.16 | 86.26 | 338,020 | -0.04(-0.05%) |
May 23, 2024 | 86.36 | 86.47 | 86.26 | 86.30 | 313,281 | +0.05(+0.06%) |
May 22, 2024 | 86.38 | 86.48 | 86.24 | 86.25 | 533,956 | -0.09(-0.10%) |
May 21, 2024 | 86.40 | 86.55 | 86.34 | 86.34 | 459,500 | +0.00(+0.00%) |
May 20, 2024 | 86.41 | 86.60 | 86.34 | 86.34 | 209,805 | +0.00(+0.00%) |
May 17, 2024 | 86.50 | 86.60 | 86.29 | 86.34 | 415,887 | +0.13(+0.15%) |
May 16, 2024 | 86.99 | 86.99 | 86.08 | 86.21 | 599,517 | -0.79(-0.91%) |
May 15, 2024 | 87.04 | 87.05 | 86.84 | 87.00 | 473,014 | +0.03(+0.03%) |
May 14, 2024 | 86.84 | 87.13 | 86.72 | 86.97 | 582,089 | +0.12(+0.14%) |
May 13, 2024 | 86.85 | 87.06 | 86.63 | 86.85 | 456,371 | -0.02(-0.02%) |
May 10, 2024 | 86.95 | 87.01 | 86.70 | 86.87 | 485,870 | -0.11(-0.13%) |
May 09, 2024 | 86.65 | 86.99 | 86.57 | 86.98 | 306,828 | +0.30(+0.35%) |
May 08, 2024 | 86.25 | 86.86 | 86.17 | 86.68 | 425,570 | +0.48(+0.56%) |
May 07, 2024 | 86.56 | 86.88 | 86.13 | 86.20 | 543,950 | -0.45(-0.52%) |
May 06, 2024 | 86.55 | 86.76 | 86.36 | 86.65 | 505,548 | +0.06(+0.07%) |
May 03, 2024 | 86.49 | 86.62 | 86.31 | 86.59 | 541,860 | +0.10(+0.12%) |
May 02, 2024 | 86.35 | 86.55 | 86.15 | 86.49 | 428,132 | +0.35(+0.41%) |
May 01, 2024 | 86.11 | 86.85 | 86.00 | 86.14 | 1,115,756 | -0.10(-0.12%) |
Apr 30, 2024 | 85.99 | 86.49 | 85.88 | 86.24 | 1,047,897 | +0.29(+0.34%) |
Apr 29, 2024 | 86.07 | 86.12 | 85.86 | 85.95 | 934,350 | -0.20(-0.23%) |
Apr 26, 2024 | 86.10 | 86.20 | 86.00 | 86.15 | 556,820 | +0.05(+0.06%) |
Apr 25, 2024 | 86.15 | 86.24 | 85.92 | 86.10 | 1,411,512 | -0.41(-0.47%) |
Apr 24, 2024 | 86.15 | 86.52 | 85.95 | 86.51 | 1,969,284 | +0.36(+0.42%) |
Apr 23, 2024 | 86.00 | 86.70 | 85.75 | 86.15 | 4,148,638 | +13.62(+18.78%) |
Apr 22, 2024 | 71.13 | 74.35 | 71.13 | 72.53 | 399,048 | +1.39(+1.95%) |
Apr 19, 2024 | 69.60 | 71.38 | 69.60 | 71.14 | 204,352 | +1.07(+1.53%) |
Apr 18, 2024 | 70.01 | 72.09 | 69.65 | 70.07 | 508,570 | -0.03(-0.04%) |
Apr 17, 2024 | 71.66 | 71.66 | 69.75 | 70.10 | 303,059 | -0.67(-0.95%) |
Apr 16, 2024 | 69.54 | 71.20 | 68.63 | 70.77 | 302,312 | +0.47(+0.67%) |
Apr 15, 2024 | 71.46 | 72.29 | 70.00 | 70.30 | 291,927 | -0.96(-1.35%) |
Apr 12, 2024 | 71.90 | 72.62 | 70.91 | 71.26 | 399,690 | -0.66(-0.92%) |
Apr 11, 2024 | 71.96 | 72.15 | 71.21 | 71.92 | 221,650 | +0.63(+0.88%) |
Apr 10, 2024 | 70.41 | 71.71 | 69.85 | 71.29 | 244,080 | -0.98(-1.36%) |
Apr 09, 2024 | 73.11 | 73.67 | 70.84 | 72.27 | 271,750 | -1.15(-1.57%) |
Apr 08, 2024 | 71.74 | 73.71 | 71.26 | 73.42 | 219,557 | +1.99(+2.79%) |
Apr 05, 2024 | 69.91 | 72.17 | 69.91 | 71.43 | 256,059 | +1.33(+1.90%) |
Apr 04, 2024 | 72.24 | 72.72 | 69.15 | 70.10 | 368,257 | -1.22(-1.71%) |
Apr 03, 2024 | 71.82 | 72.47 | 70.65 | 71.32 | 222,708 | -1.14(-1.57%) |
Apr 02, 2024 | 73.31 | 73.41 | 71.08 | 72.46 | 309,505 | -2.22(-2.97%) |
Apr 01, 2024 | 76.44 | 77.48 | 73.81 | 74.68 | 307,593 | -2.13(-2.77%) |
Mar 28, 2024 | 75.88 | 77.34 | 76.63 | 76.81 | 382,771 | +0.93(+1.23%) |
Mar 27, 2024 | 73.74 | 75.90 | 73.62 | 75.88 | 265,264 | +3.27(+4.50%) |
Mar 26, 2024 | 71.83 | 73.27 | 71.24 | 72.61 | 171,015 | +0.91(+1.27%) |
Mar 25, 2024 | 72.88 | 74.86 | 71.63 | 71.70 | 287,519 | -0.72(-0.99%) |
Mar 22, 2024 | 71.61 | 74.58 | 71.08 | 72.42 | 280,502 | +0.21(+0.29%) |
Mar 21, 2024 | 73.88 | 74.00 | 71.86 | 72.21 | 280,753 | -1.79(-2.42%) |
Mar 20, 2024 | 73.33 | 74.63 | 72.23 | 74.00 | 278,714 | +0.74(+1.01%) |
Mar 19, 2024 | 67.51 | 73.55 | 67.51 | 73.26 | 387,810 | +5.47(+8.07%) |
Mar 18, 2024 | 68.29 | 68.52 | 65.70 | 67.79 | 502,034 | -0.49(-0.72%) |
Mar 15, 2024 | 66.76 | 70.69 | 63.78 | 68.28 | 1,378,058 | -4.50(-6.19%) |
Mar 14, 2024 | 74.44 | 75.74 | 70.76 | 72.78 | 620,873 | -1.34(-1.80%) |
Mar 13, 2024 | 75.18 | 77.54 | 73.89 | 74.12 | 353,381 | -0.50(-0.67%) |
Mar 12, 2024 | 74.75 | 76.05 | 74.40 | 74.62 | 235,754 | +0.51(+0.69%) |
Mar 11, 2024 | 76.78 | 77.14 | 73.50 | 74.11 | 316,432 | -3.09(-4.00%) |
Mar 08, 2024 | 77.90 | 78.45 | 76.74 | 77.20 | 178,674 | +0.14(+0.18%) |
Mar 07, 2024 | 74.74 | 77.58 | 74.51 | 77.06 | 210,792 | +2.60(+3.49%) |
Mar 06, 2024 | 79.96 | 79.96 | 73.43 | 74.46 | 266,312 | -5.89(-7.33%) |
Mar 05, 2024 | 80.05 | 81.20 | 78.73 | 80.35 | 177,986 | -1.05(-1.29%) |
Mar 04, 2024 | 81.72 | 82.72 | 80.23 | 81.39 | 292,438 | -0.33(-0.40%) |
Mar 01, 2024 | 82.02 | 82.35 | 80.11 | 81.72 | 212,026 | +0.05(+0.06%) |
Feb 29, 2024 | 80.56 | 82.47 | 80.48 | 81.67 | 232,941 | +1.78(+2.23%) |
Feb 28, 2024 | 79.53 | 80.97 | 79.10 | 79.89 | 156,794 | -0.58(-0.72%) |
Feb 27, 2024 | 77.68 | 81.43 | 76.94 | 80.47 | 177,040 | +2.93(+3.78%) |
Feb 26, 2024 | 76.58 | 78.38 | 76.56 | 77.54 | 260,917 | +0.86(+1.12%) |
Feb 23, 2024 | 74.01 | 78.70 | 73.67 | 76.68 | 271,353 | +2.78(+3.76%) |
Feb 22, 2024 | 74.91 | 75.87 | 73.76 | 73.90 | 179,129 | -0.47(-0.63%) |
Feb 21, 2024 | 75.45 | 75.49 | 74.01 | 74.37 | 147,458 | -1.06(-1.40%) |
Feb 20, 2024 | 72.40 | 75.51 | 72.31 | 75.42 | 181,615 | +1.92(+2.62%) |
Feb 16, 2024 | 73.51 | 74.34 | 72.86 | 73.50 | 93,697 | -0.50(-0.67%) |
Feb 15, 2024 | 73.09 | 74.17 | 72.88 | 74.00 | 113,886 | +1.87(+2.60%) |
Feb 14, 2024 | 72.00 | 72.46 | 70.89 | 72.12 | 119,082 | +1.08(+1.52%) |
Feb 13, 2024 | 71.76 | 72.69 | 70.52 | 71.05 | 188,667 | -3.52(-4.72%) |
Feb 12, 2024 | 71.84 | 75.57 | 71.84 | 74.57 | 191,357 | +2.39(+3.31%) |
Feb 09, 2024 | 68.59 | 72.56 | 68.45 | 72.17 | 172,429 | +3.50(+5.09%) |
Feb 08, 2024 | 66.77 | 68.90 | 66.63 | 68.68 | 105,717 | +2.16(+3.25%) |
Feb 07, 2024 | 67.00 | 67.00 | 66.11 | 66.51 | 196,093 | -0.40(-0.60%) |
Feb 06, 2024 | 65.94 | 67.19 | 65.59 | 66.91 | 143,675 | +0.55(+0.83%) |
Feb 05, 2024 | 68.11 | 68.11 | 65.59 | 66.36 | 150,783 | -2.80(-4.05%) |
Feb 02, 2024 | 67.37 | 69.36 | 66.95 | 69.16 | 229,697 | +0.72(+1.05%) |
Feb 01, 2024 | 66.94 | 68.62 | 66.29 | 68.45 | 184,678 | +2.02(+3.05%) |
Jan 31, 2024 | 68.48 | 68.60 | 66.25 | 66.42 | 193,607 | -2.24(-3.27%) |
Jan 30, 2024 | 68.67 | 69.46 | 68.30 | 68.67 | 137,359 | -0.07(-0.10%) |
Jan 29, 2024 | 67.98 | 68.76 | 66.83 | 68.74 | 141,950 | +0.71(+1.04%) |
Jan 26, 2024 | 67.07 | 68.31 | 66.83 | 68.03 | 109,891 | +1.27(+1.90%) |
Jan 25, 2024 | 66.87 | 67.97 | 65.92 | 66.76 | 133,566 | +0.83(+1.25%) |
Jan 24, 2024 | 66.78 | 66.96 | 65.50 | 65.94 | 178,370 | +0.29(+0.44%) |
Jan 23, 2024 | 66.31 | 67.15 | 65.05 | 65.65 | 158,144 | -0.62(-0.93%) |
Jan 22, 2024 | 65.03 | 66.43 | 64.68 | 66.26 | 179,063 | +1.92(+2.99%) |
Jan 19, 2024 | 64.39 | 64.65 | 62.82 | 64.34 | 174,770 | +0.16(+0.25%) |
Jan 18, 2024 | 64.07 | 64.50 | 62.20 | 64.18 | 164,682 | +0.48(+0.75%) |
Jan 17, 2024 | 63.70 | 64.48 | 63.18 | 63.70 | 158,738 | -0.92(-1.42%) |
Jan 16, 2024 | 64.81 | 65.12 | 64.04 | 64.62 | 135,722 | -0.83(-1.26%) |
Jan 12, 2024 | 67.69 | 68.64 | 65.04 | 65.45 | 214,410 | -1.49(-2.23%) |
Jan 11, 2024 | 67.72 | 68.66 | 65.86 | 66.94 | 219,649 | -1.05(-1.54%) |
Jan 10, 2024 | 68.83 | 68.95 | 67.54 | 67.99 | 160,525 | -0.84(-1.22%) |
Jan 09, 2024 | 68.27 | 69.19 | 68.22 | 68.83 | 120,242 | -0.43(-0.62%) |
Jan 08, 2024 | 67.66 | 70.11 | 67.34 | 69.25 | 211,343 | +1.71(+2.54%) |
Jan 05, 2024 | 67.57 | 68.86 | 64.96 | 67.54 | 150,524 | -0.27(-0.40%) |
Jan 04, 2024 | 68.28 | 68.99 | 67.45 | 67.81 | 177,197 | -0.56(-0.82%) |
Jan 03, 2024 | 70.32 | 70.63 | 68.36 | 68.37 | 173,954 | -2.89(-4.06%) |
Jan 02, 2024 | 70.40 | 73.20 | 70.40 | 71.26 | 182,352 | -0.52(-0.72%) |
Dec 29, 2023 | 72.06 | 72.62 | 71.40 | 71.78 | 151,407 | -0.77(-1.06%) |
Dec 28, 2023 | 71.50 | 72.61 | 71.50 | 72.54 | 119,214 | +1.05(+1.46%) |
Dec 27, 2023 | 71.08 | 71.71 | 70.77 | 71.50 | 168,275 | +1.00(+1.41%) |
Dec 26, 2023 | 69.70 | 71.15 | 69.67 | 70.50 | 176,285 | +0.89(+1.27%) |
Dec 22, 2023 | 70.32 | 72.50 | 68.59 | 69.61 | 271,284 | -2.23(-3.11%) |
Dec 21, 2023 | 70.41 | 71.96 | 70.41 | 71.84 | 212,214 | +2.26(+3.25%) |
Dec 20, 2023 | 70.75 | 71.90 | 69.15 | 69.58 | 273,003 | -1.65(-2.32%) |
Dec 19, 2023 | 69.76 | 71.52 | 69.76 | 71.24 | 228,911 | +2.01(+2.91%) |
Dec 18, 2023 | 69.26 | 70.46 | 68.03 | 69.22 | 331,152 | +0.22(+0.32%) |
Dec 15, 2023 | 70.06 | 70.06 | 68.05 | 69.00 | 779,815 | -0.51(-0.73%) |
Dec 14, 2023 | 68.55 | 70.36 | 68.03 | 69.51 | 326,572 | +1.87(+2.77%) |
Dec 13, 2023 | 64.93 | 71.76 | 63.89 | 67.64 | 400,946 | +2.68(+4.13%) |
Dec 12, 2023 | 64.78 | 65.20 | 63.71 | 64.96 | 187,100 | -0.26(-0.40%) |
Dec 11, 2023 | 65.15 | 65.62 | 62.80 | 65.22 | 310,943 | +0.23(+0.36%) |
Dec 08, 2023 | 63.92 | 65.10 | 63.43 | 64.99 | 271,681 | +1.24(+1.94%) |
Dec 07, 2023 | 64.02 | 64.02 | 62.76 | 63.75 | 236,039 | -0.21(-0.33%) |
Dec 06, 2023 | 64.32 | 65.39 | 63.27 | 63.96 | 247,276 | +0.60(+0.94%) |
Dec 05, 2023 | 65.78 | 65.78 | 62.95 | 63.36 | 270,692 | -2.41(-3.67%) |
Dec 04, 2023 | 64.63 | 66.91 | 64.53 | 65.78 | 268,361 | +0.61(+0.93%) |
Dec 01, 2023 | 62.33 | 65.40 | 61.95 | 65.17 | 325,220 | +3.08(+4.96%) |
Nov 30, 2023 | 62.46 | 63.17 | 61.17 | 62.09 | 317,214 | -0.36(-0.57%) |
Nov 29, 2023 | 61.22 | 63.05 | 60.78 | 62.45 | 278,428 | +2.31(+3.85%) |
Nov 28, 2023 | 58.63 | 60.85 | 57.35 | 60.14 | 259,531 | +1.11(+1.88%) |
Nov 27, 2023 | 59.00 | 60.46 | 58.67 | 59.03 | 466,887 | +0.34(+0.58%) |
Nov 24, 2023 | 59.20 | 59.81 | 57.59 | 58.69 | 178,543 | -0.51(-0.86%) |
Nov 22, 2023 | 60.24 | 60.54 | 58.44 | 59.19 | 350,497 | +0.77(+1.33%) |
Nov 21, 2023 | 61.55 | 63.01 | 58.17 | 58.42 | 1,076,216 | +5.19(+9.75%) |
Nov 20, 2023 | 52.81 | 53.34 | 51.65 | 53.23 | 642,454 | +0.14(+0.26%) |
Nov 17, 2023 | 52.27 | 53.52 | 52.05 | 53.09 | 283,917 | +1.91(+3.72%) |
Nov 16, 2023 | 53.62 | 53.62 | 50.73 | 51.18 | 267,500 | -3.06(-5.64%) |
Nov 15, 2023 | 51.22 | 54.45 | 51.22 | 54.24 | 374,988 | +3.36(+6.59%) |
Nov 14, 2023 | 48.58 | 51.34 | 48.58 | 50.89 | 186,249 | +3.61(+7.64%) |
Nov 13, 2023 | 46.88 | 47.61 | 46.34 | 47.27 | 121,495 | +0.26(+0.55%) |
Nov 10, 2023 | 48.17 | 48.17 | 45.60 | 47.01 | 202,658 | -0.68(-1.42%) |
Nov 09, 2023 | 49.39 | 49.39 | 46.89 | 47.69 | 145,284 | -1.29(-2.63%) |
Nov 08, 2023 | 49.34 | 49.81 | 48.61 | 48.98 | 151,748 | -0.50(-1.00%) |
Nov 07, 2023 | 49.70 | 50.22 | 48.96 | 49.48 | 142,480 | -0.54(-1.07%) |
Nov 06, 2023 | 49.59 | 50.44 | 48.60 | 50.01 | 167,749 | +0.01(+0.02%) |
Nov 03, 2023 | 48.64 | 50.44 | 48.64 | 50.00 | 150,831 | +1.98(+4.11%) |
Nov 02, 2023 | 46.17 | 48.11 | 45.58 | 48.03 | 161,017 | +2.45(+5.38%) |