Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 79.50 | 80.90 | 79.18 | 80.24 | 13,946,403 | +0.86(+1.08%) |
Jun 12, 2024 | 79.99 | 80.18 | 79.18 | 79.38 | 8,870,820 | -0.51(-0.64%) |
Jun 11, 2024 | 80.92 | 80.97 | 79.75 | 79.89 | 9,023,788 | -1.71(-2.10%) |
Jun 10, 2024 | 81.49 | 81.85 | 80.84 | 81.60 | 8,700,407 | +0.17(+0.21%) |
Jun 07, 2024 | 81.62 | 82.63 | 80.61 | 81.43 | 10,852,635 | -0.04(-0.05%) |
Jun 06, 2024 | 81.15 | 82.93 | 80.92 | 81.47 | 9,231,858 | +0.31(+0.38%) |
Jun 05, 2024 | 82.46 | 82.50 | 80.96 | 81.16 | 11,274,006 | -1.63(-1.97%) |
Jun 04, 2024 | 81.97 | 83.43 | 81.90 | 82.79 | 12,378,735 | +0.71(+0.87%) |
Jun 03, 2024 | 79.68 | 82.12 | 79.62 | 82.08 | 12,442,564 | +1.86(+2.32%) |
May 31, 2024 | 79.08 | 80.33 | 78.61 | 80.22 | 12,669,744 | +1.46(+1.85%) |
May 30, 2024 | 77.10 | 78.88 | 77.06 | 78.76 | 9,295,422 | +1.88(+2.45%) |
May 29, 2024 | 77.10 | 78.32 | 76.83 | 76.88 | 9,265,621 | -0.60(-0.77%) |
May 28, 2024 | 78.79 | 78.80 | 77.41 | 77.48 | 8,836,814 | -1.39(-1.76%) |
May 24, 2024 | 78.50 | 79.22 | 78.11 | 78.87 | 10,746,236 | +0.56(+0.72%) |
May 23, 2024 | 80.10 | 80.70 | 77.64 | 78.31 | 15,838,334 | -2.41(-2.99%) |
May 22, 2024 | 77.70 | 81.02 | 77.44 | 80.72 | 22,067,834 | +3.00(+3.86%) |
May 21, 2024 | 77.56 | 78.22 | 77.55 | 77.72 | 8,914,872 | +0.18(+0.23%) |
May 20, 2024 | 77.68 | 78.32 | 76.71 | 77.54 | 11,182,505 | -0.31(-0.40%) |
May 17, 2024 | 75.27 | 78.00 | 74.92 | 77.85 | 14,436,599 | +2.57(+3.41%) |
May 16, 2024 | 75.18 | 75.55 | 74.45 | 75.28 | 10,757,787 | +0.15(+0.20%) |
May 15, 2024 | 75.33 | 75.46 | 74.75 | 75.13 | 8,891,427 | +0.07(+0.09%) |
May 14, 2024 | 75.66 | 76.15 | 74.95 | 75.06 | 11,040,919 | -0.55(-0.72%) |
May 13, 2024 | 75.65 | 76.26 | 75.23 | 75.61 | 11,034,297 | +0.07(+0.09%) |
May 10, 2024 | 74.74 | 75.73 | 74.49 | 75.54 | 15,899,818 | +0.43(+0.57%) |
May 09, 2024 | 73.02 | 75.19 | 72.52 | 75.11 | 18,721,000 | +2.16(+2.97%) |
May 08, 2024 | 71.75 | 73.91 | 71.71 | 72.95 | 24,665,472 | +0.99(+1.38%) |
May 07, 2024 | 72.30 | 72.30 | 71.26 | 71.95 | 22,061,478 | -0.40(-0.55%) |
May 06, 2024 | 72.76 | 73.63 | 72.15 | 72.35 | 18,755,522 | -0.21(-0.29%) |
May 03, 2024 | 74.70 | 74.94 | 72.44 | 72.56 | 22,322,356 | -1.81(-2.43%) |
May 02, 2024 | 74.34 | 74.58 | 72.80 | 74.37 | 24,055,682 | +0.47(+0.63%) |
May 01, 2024 | 75.25 | 76.41 | 72.12 | 73.90 | 67,090,252 | -13.92(-15.85%) |
Apr 30, 2024 | 86.95 | 88.32 | 86.52 | 87.82 | 14,585,067 | +0.16(+0.18%) |
Apr 29, 2024 | 87.58 | 87.94 | 87.20 | 87.66 | 8,584,848 | +0.08(+0.09%) |
Apr 26, 2024 | 86.74 | 88.58 | 86.71 | 87.59 | 7,239,800 | +0.41(+0.47%) |
Apr 25, 2024 | 88.88 | 89.05 | 87.02 | 87.18 | 7,334,308 | -0.90(-1.03%) |
Apr 24, 2024 | 86.40 | 88.27 | 86.30 | 88.08 | 7,237,787 | +0.87(+1.00%) |
Apr 23, 2024 | 88.10 | 88.14 | 86.66 | 87.21 | 5,713,298 | -0.31(-0.35%) |
Apr 22, 2024 | 87.42 | 87.94 | 86.68 | 87.52 | 8,734,175 | +0.57(+0.65%) |
Apr 19, 2024 | 86.49 | 87.42 | 86.46 | 86.95 | 11,990,251 | +0.46(+0.53%) |
Apr 18, 2024 | 85.79 | 86.97 | 85.40 | 86.49 | 11,489,279 | +0.93(+1.09%) |
Apr 17, 2024 | 85.35 | 85.77 | 84.70 | 85.56 | 6,920,901 | +0.78(+0.92%) |
Apr 16, 2024 | 84.18 | 85.54 | 83.78 | 84.78 | 8,933,937 | +0.25(+0.29%) |
Apr 15, 2024 | 84.76 | 85.71 | 84.28 | 84.53 | 9,748,535 | +0.25(+0.29%) |
Apr 12, 2024 | 84.78 | 84.87 | 83.66 | 84.28 | 8,660,058 | -0.97(-1.14%) |
Apr 11, 2024 | 85.35 | 85.66 | 84.62 | 85.25 | 6,890,389 | -0.05(-0.06%) |
Apr 10, 2024 | 85.67 | 86.22 | 84.96 | 85.30 | 7,469,006 | -1.17(-1.35%) |
Apr 09, 2024 | 86.53 | 86.94 | 85.66 | 86.47 | 6,288,764 | -0.06(-0.07%) |
Apr 08, 2024 | 86.32 | 86.70 | 85.71 | 86.53 | 6,370,346 | +0.34(+0.39%) |
Apr 05, 2024 | 87.24 | 87.27 | 86.18 | 86.20 | 7,215,776 | -0.76(-0.88%) |
Apr 04, 2024 | 88.46 | 88.67 | 86.95 | 86.96 | 8,113,272 | -1.07(-1.22%) |
Apr 03, 2024 | 88.93 | 89.16 | 87.98 | 88.03 | 6,381,987 | -0.60(-0.67%) |
Apr 02, 2024 | 90.42 | 90.55 | 88.56 | 88.63 | 8,335,996 | -2.21(-2.44%) |
Apr 01, 2024 | 91.13 | 91.38 | 90.33 | 90.84 | 5,027,778 | +0.14(+0.15%) |
Mar 28, 2024 | 91.10 | 90.90 | 90.61 | 90.70 | 6,964,254 | -0.11(-0.12%) |
Mar 27, 2024 | 89.97 | 91.14 | 89.92 | 90.81 | 5,907,929 | +1.13(+1.26%) |
Mar 26, 2024 | 90.29 | 90.31 | 89.55 | 89.68 | 6,262,428 | -0.31(-0.34%) |
Mar 25, 2024 | 89.97 | 90.43 | 89.79 | 89.99 | 6,954,265 | -0.04(-0.04%) |
Mar 22, 2024 | 91.05 | 91.09 | 89.38 | 90.03 | 6,544,331 | -0.94(-1.04%) |
Mar 21, 2024 | 91.93 | 92.47 | 90.95 | 90.97 | 6,334,414 | -0.93(-1.02%) |
Mar 20, 2024 | 91.10 | 91.93 | 90.83 | 91.90 | 5,848,003 | +1.00(+1.10%) |
Mar 19, 2024 | 90.31 | 91.21 | 90.18 | 90.90 | 5,719,395 | +0.58(+0.64%) |
Mar 18, 2024 | 90.07 | 90.74 | 89.85 | 90.32 | 7,468,401 | +0.88(+0.99%) |
Mar 15, 2024 | 90.91 | 91.33 | 89.42 | 89.44 | 18,273,966 | -1.53(-1.68%) |
Mar 14, 2024 | 90.41 | 91.02 | 89.73 | 90.97 | 8,608,205 | +0.05(+0.05%) |
Mar 13, 2024 | 91.79 | 92.17 | 90.19 | 90.92 | 8,316,681 | -0.78(-0.86%) |
Mar 12, 2024 | 91.31 | 92.02 | 90.52 | 91.70 | 9,515,799 | +0.33(+0.36%) |
Mar 11, 2024 | 90.57 | 92.26 | 90.48 | 91.38 | 6,752,873 | +1.00(+1.11%) |
Mar 08, 2024 | 89.94 | 90.84 | 89.92 | 90.37 | 7,731,545 | +0.11(+0.12%) |
Mar 07, 2024 | 90.93 | 91.07 | 89.63 | 90.27 | 8,856,243 | -0.69(-0.76%) |
Mar 06, 2024 | 90.66 | 91.34 | 90.43 | 90.96 | 4,860,460 | +0.43(+0.47%) |
Mar 05, 2024 | 91.41 | 91.48 | 90.38 | 90.53 | 7,327,859 | -1.23(-1.34%) |
Mar 04, 2024 | 92.36 | 92.62 | 91.35 | 91.76 | 7,375,112 | -0.69(-0.75%) |
Mar 01, 2024 | 93.74 | 93.86 | 92.21 | 92.46 | 8,056,060 | -1.73(-1.83%) |
Feb 29, 2024 | 93.79 | 94.38 | 93.27 | 94.19 | 11,303,137 | +1.89(+2.04%) |
Feb 28, 2024 | 93.06 | 93.26 | 92.07 | 92.30 | 5,660,726 | -1.12(-1.20%) |
Feb 27, 2024 | 93.61 | 93.95 | 92.90 | 93.42 | 5,396,759 | -0.15(-0.16%) |
Feb 26, 2024 | 94.64 | 94.85 | 93.54 | 93.57 | 7,096,595 | -1.33(-1.40%) |
Feb 23, 2024 | 95.16 | 96.20 | 94.86 | 94.90 | 6,897,399 | -0.16(-0.17%) |
Feb 22, 2024 | 94.18 | 95.35 | 93.43 | 95.06 | 8,185,087 | +0.75(+0.80%) |
Feb 21, 2024 | 93.15 | 95.04 | 93.06 | 94.30 | 8,347,441 | +1.55(+1.67%) |
Feb 20, 2024 | 92.66 | 93.41 | 92.36 | 92.76 | 8,970,063 | +0.24(+0.26%) |
Feb 16, 2024 | 92.40 | 93.47 | 92.05 | 92.52 | 5,781,022 | +0.00(+0.00%) |
Feb 15, 2024 | 93.32 | 93.53 | 92.30 | 92.52 | 8,942,467 | -0.84(-0.90%) |
Feb 14, 2024 | 93.37 | 93.76 | 93.05 | 93.36 | 5,551,707 | +0.20(+0.21%) |
Feb 13, 2024 | 94.14 | 94.84 | 92.69 | 93.16 | 8,199,221 | -1.59(-1.68%) |
Feb 12, 2024 | 96.19 | 96.41 | 94.66 | 94.75 | 9,310,862 | -1.82(-1.88%) |
Feb 09, 2024 | 95.59 | 97.25 | 95.56 | 96.57 | 9,456,792 | +0.70(+0.74%) |
Feb 08, 2024 | 94.38 | 95.96 | 93.22 | 95.86 | 9,960,732 | +1.84(+1.95%) |
Feb 07, 2024 | 94.94 | 95.36 | 93.16 | 94.03 | 9,217,011 | -0.36(-0.38%) |
Feb 06, 2024 | 91.25 | 94.41 | 91.11 | 94.38 | 11,685,205 | +3.12(+3.42%) |
Feb 05, 2024 | 91.53 | 91.62 | 90.66 | 91.26 | 7,434,972 | -0.47(-0.52%) |
Feb 02, 2024 | 91.44 | 92.35 | 90.44 | 91.74 | 11,521,729 | -0.37(-0.41%) |
Feb 01, 2024 | 91.85 | 92.34 | 90.63 | 92.11 | 15,204,448 | +0.34(+0.37%) |
Jan 31, 2024 | 96.96 | 97.04 | 91.77 | 91.78 | 27,121,030 | -1.04(-1.12%) |
Jan 30, 2024 | 91.75 | 93.41 | 91.34 | 92.81 | 17,719,460 | +0.28(+0.30%) |
Jan 29, 2024 | 91.77 | 92.67 | 91.00 | 92.54 | 12,901,946 | +0.99(+1.08%) |
Jan 26, 2024 | 91.67 | 92.23 | 91.17 | 91.55 | 9,355,417 | +0.19(+0.21%) |
Jan 25, 2024 | 90.98 | 91.40 | 90.48 | 91.36 | 12,212,136 | +0.56(+0.62%) |
Jan 24, 2024 | 91.30 | 91.59 | 90.75 | 90.80 | 7,760,790 | +0.07(+0.08%) |
Jan 23, 2024 | 91.78 | 92.38 | 90.53 | 90.73 | 10,381,785 | -1.09(-1.18%) |
Jan 22, 2024 | 92.54 | 92.66 | 91.56 | 91.82 | 9,548,654 | -0.78(-0.84%) |
Jan 19, 2024 | 91.93 | 92.97 | 91.39 | 92.60 | 9,696,415 | +0.51(+0.56%) |
Jan 18, 2024 | 90.72 | 92.17 | 90.58 | 92.08 | 7,649,142 | +1.55(+1.71%) |
Jan 17, 2024 | 90.43 | 90.72 | 90.17 | 90.53 | 6,762,125 | -0.92(-1.00%) |
Jan 16, 2024 | 91.41 | 91.48 | 90.49 | 91.45 | 7,593,993 | +0.71(+0.78%) |
Jan 12, 2024 | 91.97 | 92.14 | 90.54 | 90.74 | 5,718,185 | -0.95(-1.03%) |
Jan 11, 2024 | 92.07 | 92.38 | 90.66 | 91.69 | 6,569,173 | -0.55(-0.60%) |
Jan 10, 2024 | 91.76 | 92.43 | 91.63 | 92.24 | 5,926,172 | +0.40(+0.44%) |
Jan 09, 2024 | 92.35 | 92.47 | 91.61 | 91.84 | 6,434,010 | -1.09(-1.17%) |
Jan 08, 2024 | 91.77 | 93.30 | 91.70 | 92.92 | 7,638,257 | +1.18(+1.29%) |
Jan 05, 2024 | 92.07 | 92.32 | 91.23 | 91.74 | 7,289,174 | -0.55(-0.60%) |
Jan 04, 2024 | 91.85 | 93.31 | 91.75 | 92.29 | 7,214,925 | +0.32(+0.34%) |
Jan 03, 2024 | 92.69 | 92.97 | 91.81 | 91.97 | 7,257,806 | -0.43(-0.47%) |
Jan 02, 2024 | 94.16 | 94.66 | 92.36 | 92.41 | 8,976,647 | -2.31(-2.44%) |
Dec 29, 2023 | 94.59 | 95.05 | 94.07 | 94.72 | 6,219,406 | +0.08(+0.08%) |
Dec 28, 2023 | 94.21 | 94.68 | 93.83 | 94.64 | 4,578,252 | +0.63(+0.67%) |
Dec 27, 2023 | 94.40 | 94.49 | 93.51 | 94.01 | 5,023,000 | -0.37(-0.40%) |
Dec 26, 2023 | 94.06 | 94.40 | 93.68 | 94.38 | 3,756,733 | +0.38(+0.41%) |
Dec 22, 2023 | 93.61 | 94.54 | 93.07 | 94.00 | 6,447,864 | -0.05(-0.05%) |
Dec 21, 2023 | 93.80 | 94.15 | 93.20 | 94.05 | 7,192,534 | +0.61(+0.65%) |
Dec 20, 2023 | 95.06 | 95.58 | 93.38 | 93.43 | 10,182,261 | -2.97(-3.08%) |
Dec 19, 2023 | 95.63 | 96.72 | 95.63 | 96.40 | 6,065,438 | +1.14(+1.20%) |
Dec 18, 2023 | 95.93 | 96.01 | 94.63 | 95.26 | 6,227,661 | -0.19(-0.20%) |
Dec 15, 2023 | 96.52 | 96.92 | 95.26 | 95.45 | 12,653,410 | -1.08(-1.11%) |
Dec 14, 2023 | 97.39 | 97.46 | 95.84 | 96.52 | 9,895,400 | -0.27(-0.28%) |
Dec 13, 2023 | 97.17 | 97.31 | 95.52 | 96.79 | 7,832,630 | -0.04(-0.04%) |
Dec 12, 2023 | 97.11 | 97.18 | 96.12 | 96.83 | 6,398,636 | +0.03(+0.03%) |
Dec 11, 2023 | 95.91 | 97.67 | 95.91 | 96.80 | 7,739,230 | +1.49(+1.56%) |
Dec 08, 2023 | 94.79 | 95.56 | 94.52 | 95.31 | 7,222,487 | +0.17(+0.18%) |
Dec 07, 2023 | 95.94 | 96.38 | 94.97 | 95.14 | 7,963,406 | -0.57(-0.60%) |
Dec 06, 2023 | 94.66 | 95.86 | 94.18 | 95.71 | 12,279,126 | +1.46(+1.55%) |
Dec 05, 2023 | 96.07 | 96.17 | 93.57 | 94.25 | 16,238,811 | -2.03(-2.11%) |
Dec 04, 2023 | 97.07 | 97.55 | 95.47 | 96.29 | 11,632,519 | -1.58(-1.61%) |