Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 81.30 | 82.22 | 80.62 | 81.81 | 199,632 | -0.02(-0.02%) |
Jun 06, 2024 | 82.60 | 83.31 | 81.66 | 81.83 | 258,122 | -1.12(-1.35%) |
Jun 05, 2024 | 82.23 | 83.18 | 81.21 | 82.95 | 349,183 | +0.96(+1.17%) |
Jun 04, 2024 | 82.59 | 83.45 | 81.92 | 81.99 | 218,474 | -1.24(-1.49%) |
Jun 03, 2024 | 83.88 | 83.88 | 81.69 | 83.23 | 266,017 | -0.17(-0.20%) |
May 31, 2024 | 83.40 | 83.73 | 82.18 | 83.40 | 418,125 | +0.51(+0.62%) |
May 30, 2024 | 81.80 | 83.36 | 80.40 | 82.89 | 260,098 | +1.73(+2.13%) |
May 29, 2024 | 81.73 | 81.73 | 81.00 | 81.16 | 284,354 | -1.26(-1.53%) |
May 28, 2024 | 82.97 | 83.48 | 81.97 | 82.42 | 293,254 | -0.10(-0.12%) |
May 24, 2024 | 81.94 | 82.94 | 81.75 | 82.52 | 188,012 | +0.83(+1.02%) |
May 23, 2024 | 83.86 | 83.86 | 81.60 | 81.69 | 268,681 | -1.75(-2.10%) |
May 22, 2024 | 84.25 | 84.69 | 83.26 | 83.44 | 266,119 | -1.31(-1.55%) |
May 21, 2024 | 83.45 | 84.75 | 83.45 | 84.75 | 306,974 | +0.95(+1.13%) |
May 20, 2024 | 84.53 | 85.17 | 83.64 | 83.80 | 322,465 | -0.56(-0.66%) |
May 17, 2024 | 84.56 | 84.83 | 83.66 | 84.36 | 296,484 | +0.14(+0.17%) |
May 16, 2024 | 83.00 | 84.45 | 83.00 | 84.22 | 292,006 | +1.11(+1.34%) |
May 15, 2024 | 82.70 | 84.38 | 82.53 | 83.11 | 428,180 | +1.14(+1.39%) |
May 14, 2024 | 81.48 | 82.08 | 80.98 | 81.97 | 416,575 | +0.99(+1.22%) |
May 13, 2024 | 84.86 | 85.00 | 80.78 | 80.98 | 636,550 | -2.99(-3.56%) |
May 10, 2024 | 83.73 | 84.37 | 83.19 | 83.97 | 288,994 | +0.04(+0.05%) |
May 09, 2024 | 82.26 | 84.00 | 82.26 | 83.93 | 312,408 | +1.77(+2.15%) |
May 08, 2024 | 81.14 | 82.46 | 81.14 | 82.16 | 224,856 | +0.39(+0.48%) |
May 07, 2024 | 81.66 | 82.83 | 81.66 | 81.77 | 323,191 | +0.52(+0.64%) |
May 06, 2024 | 80.42 | 81.97 | 80.11 | 81.25 | 384,972 | +1.15(+1.44%) |
May 03, 2024 | 79.61 | 80.40 | 79.24 | 80.10 | 337,866 | +1.45(+1.84%) |
May 02, 2024 | 78.34 | 79.30 | 77.53 | 78.65 | 465,765 | +1.14(+1.47%) |
May 01, 2024 | 77.46 | 78.92 | 76.85 | 77.51 | 361,323 | +0.31(+0.40%) |
Apr 30, 2024 | 78.63 | 79.21 | 77.11 | 77.20 | 427,858 | -2.04(-2.57%) |
Apr 29, 2024 | 79.03 | 79.39 | 78.15 | 79.24 | 448,277 | +0.51(+0.65%) |
Apr 26, 2024 | 79.00 | 79.59 | 78.55 | 78.73 | 369,416 | -0.03(-0.04%) |
Apr 25, 2024 | 81.50 | 81.50 | 78.37 | 78.76 | 643,098 | -2.96(-3.62%) |
Apr 24, 2024 | 81.00 | 81.98 | 78.39 | 81.72 | 1,043,628 | +2.24(+2.82%) |
Apr 23, 2024 | 78.48 | 80.21 | 78.47 | 79.48 | 596,788 | +1.42(+1.82%) |
Apr 22, 2024 | 77.68 | 78.62 | 77.28 | 78.06 | 453,799 | +0.51(+0.66%) |
Apr 19, 2024 | 75.61 | 77.67 | 75.61 | 77.55 | 389,231 | +1.78(+2.35%) |
Apr 18, 2024 | 75.76 | 76.76 | 75.69 | 75.77 | 271,844 | +0.06(+0.08%) |
Apr 17, 2024 | 75.90 | 76.57 | 75.28 | 75.71 | 208,557 | +0.15(+0.20%) |
Apr 16, 2024 | 75.30 | 76.01 | 74.48 | 75.56 | 194,363 | +0.07(+0.09%) |
Apr 15, 2024 | 77.16 | 77.17 | 74.71 | 75.49 | 271,892 | -0.38(-0.50%) |
Apr 12, 2024 | 76.62 | 76.96 | 75.00 | 75.87 | 273,090 | -1.35(-1.75%) |
Apr 11, 2024 | 76.55 | 77.28 | 76.03 | 77.22 | 279,380 | +0.77(+1.01%) |
Apr 10, 2024 | 75.83 | 77.72 | 75.32 | 76.45 | 498,807 | -1.12(-1.44%) |
Apr 09, 2024 | 78.51 | 78.54 | 76.25 | 77.57 | 245,565 | +0.03(+0.04%) |
Apr 08, 2024 | 77.68 | 78.15 | 77.06 | 77.54 | 463,768 | +0.41(+0.53%) |
Apr 05, 2024 | 75.92 | 77.53 | 75.53 | 77.13 | 602,340 | +1.19(+1.57%) |
Apr 04, 2024 | 76.20 | 76.90 | 75.44 | 75.94 | 376,857 | +0.20(+0.26%) |
Apr 03, 2024 | 75.49 | 76.23 | 75.06 | 75.74 | 507,850 | -0.10(-0.13%) |
Apr 02, 2024 | 75.79 | 76.26 | 75.16 | 75.84 | 401,439 | -0.90(-1.17%) |
Apr 01, 2024 | 77.46 | 77.67 | 76.59 | 76.74 | 321,944 | -1.21(-1.55%) |
Mar 28, 2024 | 78.28 | 78.53 | 77.76 | 77.95 | 600,647 | -0.06(-0.08%) |
Mar 27, 2024 | 76.26 | 78.07 | 76.17 | 78.01 | 315,215 | +2.25(+2.97%) |
Mar 26, 2024 | 76.18 | 76.38 | 75.68 | 75.76 | 250,805 | -0.07(-0.09%) |
Mar 25, 2024 | 75.78 | 76.69 | 75.43 | 75.83 | 444,938 | +0.26(+0.34%) |
Mar 22, 2024 | 76.90 | 77.10 | 75.52 | 75.57 | 298,430 | -1.46(-1.90%) |
Mar 21, 2024 | 77.16 | 78.19 | 76.80 | 77.03 | 476,512 | +0.65(+0.85%) |
Mar 20, 2024 | 73.97 | 77.00 | 73.87 | 76.38 | 546,651 | +2.12(+2.85%) |
Mar 19, 2024 | 72.53 | 74.29 | 72.53 | 74.26 | 416,554 | +1.39(+1.91%) |
Mar 18, 2024 | 73.25 | 73.69 | 72.00 | 72.87 | 739,202 | -1.81(-2.42%) |
Mar 15, 2024 | 72.92 | 74.79 | 72.92 | 74.68 | 1,342,295 | +1.41(+1.92%) |
Mar 14, 2024 | 73.23 | 74.55 | 72.70 | 73.27 | 488,087 | +0.11(+0.15%) |
Mar 13, 2024 | 72.72 | 73.83 | 72.72 | 73.16 | 275,724 | -0.01(-0.01%) |
Mar 12, 2024 | 72.45 | 74.12 | 72.41 | 73.17 | 346,820 | +0.53(+0.73%) |
Mar 11, 2024 | 71.46 | 72.80 | 70.88 | 72.64 | 387,367 | +0.78(+1.09%) |
Mar 08, 2024 | 72.31 | 73.21 | 71.65 | 71.86 | 390,218 | -0.15(-0.21%) |
Mar 07, 2024 | 72.71 | 73.49 | 71.52 | 72.01 | 503,674 | -0.38(-0.52%) |
Mar 06, 2024 | 73.60 | 75.23 | 72.14 | 72.39 | 802,221 | -0.04(-0.06%) |
Mar 05, 2024 | 70.70 | 72.82 | 70.51 | 72.43 | 487,976 | +1.20(+1.68%) |
Mar 04, 2024 | 71.52 | 71.91 | 70.01 | 71.23 | 511,595 | -0.45(-0.63%) |
Mar 01, 2024 | 71.00 | 72.21 | 70.71 | 71.68 | 327,275 | +0.40(+0.56%) |
Feb 29, 2024 | 73.13 | 73.13 | 71.10 | 71.28 | 772,805 | -0.83(-1.15%) |
Feb 28, 2024 | 71.63 | 72.75 | 71.60 | 72.11 | 237,957 | -0.11(-0.15%) |
Feb 27, 2024 | 72.43 | 72.89 | 71.67 | 72.22 | 226,952 | +0.21(+0.29%) |
Feb 26, 2024 | 72.67 | 73.45 | 71.88 | 72.01 | 289,433 | -0.93(-1.28%) |
Feb 23, 2024 | 72.37 | 73.59 | 72.37 | 72.94 | 300,849 | +0.66(+0.91%) |
Feb 22, 2024 | 72.31 | 73.06 | 71.99 | 72.28 | 257,035 | -0.12(-0.17%) |
Feb 21, 2024 | 72.52 | 72.89 | 71.58 | 72.40 | 273,502 | -0.43(-0.59%) |
Feb 20, 2024 | 72.72 | 73.10 | 72.52 | 72.83 | 298,109 | -0.61(-0.83%) |
Feb 16, 2024 | 74.59 | 74.70 | 73.34 | 73.44 | 363,819 | -1.46(-1.95%) |
Feb 15, 2024 | 74.79 | 75.96 | 73.72 | 74.90 | 779,047 | +1.05(+1.42%) |
Feb 14, 2024 | 71.52 | 73.92 | 71.07 | 73.85 | 682,226 | +3.11(+4.40%) |
Feb 13, 2024 | 71.21 | 72.80 | 70.31 | 70.74 | 912,086 | -2.70(-3.68%) |
Feb 12, 2024 | 72.50 | 74.90 | 72.44 | 73.44 | 1,152,690 | +1.47(+2.04%) |
Feb 09, 2024 | 66.48 | 72.64 | 65.80 | 71.97 | 2,186,931 | +3.70(+5.42%) |
Feb 08, 2024 | 67.66 | 68.51 | 67.21 | 68.27 | 484,838 | +0.61(+0.90%) |
Feb 07, 2024 | 67.81 | 68.30 | 66.88 | 67.66 | 471,041 | +0.04(+0.06%) |
Feb 06, 2024 | 66.30 | 67.69 | 66.10 | 67.62 | 413,334 | +1.16(+1.75%) |
Feb 05, 2024 | 66.87 | 66.87 | 65.53 | 66.46 | 358,247 | -1.13(-1.67%) |
Feb 02, 2024 | 66.23 | 68.32 | 66.20 | 67.59 | 467,903 | +0.66(+0.99%) |
Feb 01, 2024 | 67.60 | 68.01 | 65.96 | 66.93 | 447,886 | -0.43(-0.64%) |
Jan 31, 2024 | 68.24 | 68.71 | 66.90 | 67.36 | 429,381 | -1.06(-1.55%) |
Jan 30, 2024 | 67.54 | 69.05 | 67.54 | 68.42 | 513,886 | +0.43(+0.63%) |
Jan 29, 2024 | 66.21 | 68.49 | 65.76 | 67.99 | 642,450 | +1.90(+2.87%) |
Jan 26, 2024 | 66.17 | 66.69 | 66.05 | 66.09 | 284,806 | +0.34(+0.52%) |
Jan 25, 2024 | 65.33 | 65.76 | 64.52 | 65.75 | 836,056 | +1.22(+1.89%) |
Jan 24, 2024 | 65.62 | 65.77 | 64.34 | 64.53 | 215,401 | -0.54(-0.83%) |
Jan 23, 2024 | 66.07 | 66.35 | 64.92 | 65.07 | 470,783 | -0.28(-0.43%) |
Jan 22, 2024 | 64.27 | 65.47 | 64.24 | 65.35 | 364,964 | +1.67(+2.62%) |
Jan 19, 2024 | 62.90 | 64.10 | 62.13 | 63.68 | 340,611 | +0.98(+1.56%) |
Jan 18, 2024 | 62.29 | 62.74 | 61.77 | 62.70 | 219,300 | +0.67(+1.08%) |
Jan 17, 2024 | 61.38 | 62.88 | 61.38 | 62.03 | 344,492 | -0.39(-0.62%) |
Jan 16, 2024 | 62.16 | 62.79 | 61.55 | 62.42 | 369,713 | +0.30(+0.48%) |
Jan 12, 2024 | 63.36 | 63.49 | 61.75 | 62.12 | 532,970 | -0.53(-0.85%) |
Jan 11, 2024 | 63.32 | 63.76 | 61.62 | 62.65 | 690,183 | -0.96(-1.51%) |
Jan 10, 2024 | 63.06 | 63.67 | 62.85 | 63.61 | 280,543 | +0.73(+1.16%) |
Jan 09, 2024 | 62.94 | 63.07 | 62.41 | 62.88 | 403,120 | -0.81(-1.27%) |
Jan 08, 2024 | 62.76 | 63.73 | 62.52 | 63.69 | 402,205 | +1.04(+1.66%) |
Jan 05, 2024 | 62.75 | 63.59 | 62.62 | 62.65 | 403,834 | -0.44(-0.70%) |
Jan 04, 2024 | 63.29 | 63.60 | 62.65 | 63.09 | 335,846 | +0.18(+0.29%) |
Jan 03, 2024 | 63.77 | 63.81 | 62.54 | 62.91 | 722,763 | -1.01(-1.58%) |
Jan 02, 2024 | 64.73 | 65.25 | 63.23 | 63.92 | 669,145 | -1.20(-1.84%) |
Dec 29, 2023 | 66.12 | 66.12 | 65.03 | 65.12 | 336,171 | -1.04(-1.57%) |
Dec 28, 2023 | 66.16 | 66.38 | 65.97 | 66.16 | 177,942 | +0.06(+0.09%) |
Dec 27, 2023 | 66.08 | 66.48 | 65.59 | 66.10 | 210,500 | +0.08(+0.12%) |
Dec 26, 2023 | 65.48 | 66.47 | 65.36 | 66.02 | 224,994 | +0.58(+0.89%) |
Dec 22, 2023 | 65.49 | 66.05 | 64.92 | 65.44 | 223,886 | +0.11(+0.17%) |
Dec 21, 2023 | 65.24 | 65.95 | 64.92 | 65.33 | 394,765 | +0.34(+0.52%) |
Dec 20, 2023 | 65.65 | 66.36 | 64.98 | 64.99 | 374,424 | -0.86(-1.31%) |
Dec 19, 2023 | 66.10 | 66.46 | 65.65 | 65.85 | 486,739 | +0.12(+0.18%) |
Dec 18, 2023 | 66.00 | 66.60 | 65.48 | 65.73 | 485,423 | +0.23(+0.35%) |
Dec 15, 2023 | 67.32 | 67.32 | 65.11 | 65.50 | 2,796,552 | -1.70(-2.53%) |
Dec 14, 2023 | 67.62 | 67.96 | 66.81 | 67.20 | 849,235 | +0.51(+0.76%) |
Dec 13, 2023 | 65.55 | 66.87 | 65.02 | 66.69 | 562,661 | +1.58(+2.43%) |
Dec 12, 2023 | 64.26 | 65.50 | 64.26 | 65.11 | 332,335 | +0.87(+1.35%) |
Dec 11, 2023 | 64.00 | 64.71 | 63.74 | 64.24 | 363,875 | +0.24(+0.37%) |
Dec 08, 2023 | 64.55 | 64.87 | 63.41 | 64.00 | 414,484 | -0.57(-0.88%) |
Dec 07, 2023 | 62.43 | 64.73 | 62.43 | 64.57 | 700,730 | +2.12(+3.39%) |
Dec 06, 2023 | 62.77 | 63.53 | 62.35 | 62.45 | 388,240 | +0.24(+0.39%) |
Dec 05, 2023 | 63.19 | 63.19 | 61.98 | 62.21 | 461,172 | -0.99(-1.57%) |
Dec 04, 2023 | 62.61 | 63.52 | 62.57 | 63.20 | 482,806 | +0.49(+0.78%) |