Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 80.58 | 80.63 | 79.53 | 80.38 | 485,433 | -0.62(-0.77%) |
Jun 05, 2024 | 79.89 | 81.30 | 79.70 | 81.00 | 602,597 | +1.25(+1.57%) |
Jun 04, 2024 | 80.30 | 80.44 | 79.21 | 79.75 | 746,880 | -0.76(-0.94%) |
Jun 03, 2024 | 82.32 | 82.32 | 80.18 | 80.51 | 495,961 | -1.56(-1.90%) |
May 31, 2024 | 82.10 | 82.40 | 81.32 | 82.07 | 555,327 | -0.07(-0.09%) |
May 30, 2024 | 80.66 | 82.62 | 80.50 | 82.14 | 466,268 | +1.57(+1.95%) |
May 29, 2024 | 80.74 | 81.00 | 80.17 | 80.57 | 507,829 | -0.61(-0.75%) |
May 28, 2024 | 82.00 | 82.00 | 80.44 | 81.18 | 649,741 | -0.21(-0.26%) |
May 24, 2024 | 81.61 | 82.42 | 81.25 | 81.39 | 441,095 | +0.50(+0.62%) |
May 23, 2024 | 81.58 | 82.48 | 80.70 | 80.89 | 504,432 | -0.44(-0.54%) |
May 22, 2024 | 82.40 | 82.40 | 80.78 | 81.33 | 579,845 | -1.65(-1.99%) |
May 21, 2024 | 82.18 | 83.33 | 82.14 | 82.98 | 513,803 | +0.60(+0.73%) |
May 20, 2024 | 82.00 | 83.12 | 81.84 | 82.38 | 645,042 | +0.69(+0.84%) |
May 17, 2024 | 80.91 | 81.76 | 79.53 | 81.69 | 990,571 | +0.64(+0.79%) |
May 16, 2024 | 79.77 | 81.08 | 79.20 | 81.05 | 719,496 | +1.35(+1.69%) |
May 15, 2024 | 79.18 | 79.96 | 78.32 | 79.70 | 887,581 | +0.13(+0.16%) |
May 14, 2024 | 79.04 | 79.62 | 77.90 | 79.57 | 636,546 | +0.34(+0.43%) |
May 13, 2024 | 79.48 | 80.17 | 78.03 | 79.23 | 698,331 | +1.41(+1.81%) |
May 10, 2024 | 79.13 | 79.58 | 77.82 | 77.82 | 1,216,960 | +1.07(+1.39%) |
May 09, 2024 | 75.50 | 77.69 | 74.73 | 76.75 | 1,329,209 | +1.32(+1.75%) |
May 08, 2024 | 72.87 | 75.49 | 72.70 | 75.43 | 967,880 | +2.73(+3.76%) |
May 07, 2024 | 71.91 | 73.27 | 71.91 | 72.70 | 404,806 | +0.70(+0.97%) |
May 06, 2024 | 72.68 | 73.65 | 71.48 | 72.00 | 824,755 | -0.40(-0.55%) |
May 03, 2024 | 71.63 | 72.51 | 70.88 | 72.40 | 486,310 | +0.90(+1.26%) |
May 02, 2024 | 69.79 | 71.79 | 69.79 | 71.50 | 492,781 | +2.19(+3.16%) |
May 01, 2024 | 70.42 | 70.88 | 69.01 | 69.31 | 648,514 | -1.05(-1.49%) |
Apr 30, 2024 | 72.62 | 72.62 | 70.25 | 70.36 | 640,919 | -1.89(-2.62%) |
Apr 29, 2024 | 72.66 | 73.26 | 72.02 | 72.25 | 654,764 | -0.52(-0.71%) |
Apr 26, 2024 | 71.78 | 73.13 | 71.63 | 72.77 | 588,990 | +0.96(+1.34%) |
Apr 25, 2024 | 70.61 | 72.02 | 70.01 | 71.81 | 510,116 | +0.97(+1.37%) |
Apr 24, 2024 | 70.57 | 71.17 | 70.02 | 70.84 | 541,351 | +0.20(+0.28%) |
Apr 23, 2024 | 69.91 | 71.48 | 69.58 | 70.64 | 423,294 | +0.80(+1.15%) |
Apr 22, 2024 | 69.37 | 70.25 | 68.33 | 69.84 | 990,524 | +0.31(+0.45%) |
Apr 19, 2024 | 68.80 | 70.06 | 68.67 | 69.53 | 724,878 | +1.07(+1.56%) |
Apr 18, 2024 | 70.55 | 70.67 | 67.80 | 68.46 | 745,865 | -2.32(-3.28%) |
Apr 17, 2024 | 71.47 | 72.64 | 70.40 | 70.78 | 590,104 | -0.17(-0.24%) |
Apr 16, 2024 | 69.96 | 71.50 | 69.40 | 70.95 | 569,944 | +0.38(+0.54%) |
Apr 15, 2024 | 70.90 | 71.92 | 70.04 | 70.57 | 730,628 | -0.40(-0.56%) |
Apr 12, 2024 | 72.34 | 72.49 | 70.54 | 70.97 | 619,652 | -0.67(-0.94%) |
Apr 11, 2024 | 71.02 | 71.95 | 70.85 | 71.64 | 690,466 | +1.50(+2.14%) |
Apr 10, 2024 | 69.02 | 70.24 | 68.56 | 70.14 | 970,284 | +1.17(+1.70%) |
Apr 09, 2024 | 71.49 | 71.49 | 68.60 | 68.97 | 966,643 | -1.85(-2.61%) |
Apr 08, 2024 | 71.44 | 71.47 | 69.87 | 70.82 | 928,969 | -0.95(-1.32%) |
Apr 05, 2024 | 72.27 | 72.81 | 71.64 | 71.77 | 478,853 | -0.30(-0.42%) |
Apr 04, 2024 | 73.28 | 73.43 | 71.99 | 72.07 | 624,050 | -1.17(-1.60%) |
Apr 03, 2024 | 72.11 | 74.04 | 72.11 | 73.24 | 717,428 | +0.64(+0.88%) |
Apr 02, 2024 | 72.80 | 72.82 | 71.58 | 72.60 | 627,078 | -0.15(-0.21%) |
Apr 01, 2024 | 71.55 | 73.59 | 71.55 | 72.75 | 748,322 | +1.20(+1.68%) |
Mar 28, 2024 | 70.65 | 71.60 | 70.30 | 71.55 | 959,659 | +1.01(+1.43%) |
Mar 27, 2024 | 70.17 | 70.96 | 69.95 | 70.54 | 839,404 | +0.12(+0.17%) |
Mar 26, 2024 | 71.73 | 71.93 | 70.39 | 70.42 | 662,230 | -1.56(-2.17%) |
Mar 25, 2024 | 72.68 | 73.43 | 71.84 | 71.98 | 435,347 | -0.52(-0.72%) |
Mar 22, 2024 | 72.77 | 72.93 | 72.05 | 72.50 | 407,483 | -0.55(-0.75%) |
Mar 21, 2024 | 72.76 | 73.67 | 72.12 | 73.05 | 567,953 | +0.83(+1.15%) |
Mar 20, 2024 | 72.01 | 72.28 | 70.78 | 72.22 | 867,616 | -0.33(-0.45%) |
Mar 19, 2024 | 72.09 | 73.57 | 71.88 | 72.55 | 1,372,444 | +0.81(+1.13%) |
Mar 18, 2024 | 71.56 | 72.10 | 70.52 | 71.74 | 873,534 | +0.38(+0.53%) |
Mar 15, 2024 | 71.55 | 72.74 | 70.26 | 71.36 | 1,307,800 | -0.54(-0.75%) |
Mar 14, 2024 | 71.18 | 73.27 | 70.62 | 71.90 | 1,538,799 | +0.57(+0.80%) |
Mar 13, 2024 | 69.87 | 71.83 | 69.72 | 71.33 | 1,226,078 | +2.31(+3.35%) |
Mar 12, 2024 | 68.35 | 69.95 | 68.28 | 69.02 | 925,887 | +0.75(+1.10%) |
Mar 11, 2024 | 67.93 | 68.36 | 67.28 | 68.27 | 533,982 | -0.05(-0.07%) |
Mar 08, 2024 | 69.14 | 69.38 | 67.78 | 68.32 | 584,709 | -0.93(-1.34%) |
Mar 07, 2024 | 68.06 | 69.49 | 68.06 | 69.25 | 863,236 | +1.38(+2.03%) |
Mar 06, 2024 | 66.51 | 68.09 | 66.39 | 67.87 | 958,444 | +1.41(+2.12%) |
Mar 05, 2024 | 64.79 | 66.84 | 64.53 | 66.46 | 976,527 | +2.14(+3.32%) |
Mar 04, 2024 | 66.96 | 66.96 | 64.28 | 64.32 | 822,400 | -2.39(-3.58%) |
Mar 01, 2024 | 67.08 | 67.80 | 66.64 | 66.71 | 769,880 | -0.03(-0.04%) |
Feb 29, 2024 | 66.61 | 67.68 | 66.16 | 66.74 | 1,005,268 | +0.33(+0.49%) |
Feb 28, 2024 | 66.73 | 67.68 | 66.03 | 66.41 | 881,251 | -0.44(-0.65%) |
Feb 27, 2024 | 67.36 | 67.47 | 66.36 | 66.85 | 613,065 | -0.79(-1.16%) |
Feb 26, 2024 | 66.42 | 68.33 | 65.82 | 67.63 | 778,275 | +1.60(+2.42%) |
Feb 23, 2024 | 66.31 | 66.82 | 64.75 | 66.03 | 666,969 | -0.51(-0.76%) |
Feb 22, 2024 | 65.45 | 66.79 | 64.12 | 66.54 | 1,109,613 | +0.33(+0.50%) |
Feb 21, 2024 | 65.47 | 67.04 | 65.32 | 66.21 | 1,204,120 | +0.47(+0.71%) |
Feb 20, 2024 | 68.27 | 68.28 | 65.53 | 65.74 | 1,944,249 | -3.37(-4.88%) |
Feb 16, 2024 | 71.23 | 71.38 | 68.69 | 69.11 | 1,389,879 | -0.85(-1.22%) |
Feb 15, 2024 | 65.55 | 70.14 | 65.12 | 69.97 | 2,440,942 | +4.10(+6.22%) |
Feb 14, 2024 | 67.07 | 68.49 | 64.62 | 65.87 | 2,083,149 | -1.17(-1.75%) |
Feb 13, 2024 | 67.11 | 67.57 | 66.17 | 67.04 | 1,307,725 | -0.63(-0.93%) |
Feb 12, 2024 | 66.16 | 68.22 | 65.91 | 67.67 | 1,731,385 | +2.25(+3.43%) |
Feb 09, 2024 | 65.94 | 66.29 | 65.25 | 65.42 | 1,173,252 | -0.26(-0.39%) |
Feb 08, 2024 | 65.53 | 66.57 | 65.22 | 65.68 | 1,194,289 | -0.54(-0.81%) |
Feb 07, 2024 | 64.82 | 67.28 | 63.80 | 66.22 | 1,593,595 | +1.20(+1.85%) |
Feb 06, 2024 | 65.77 | 67.33 | 64.44 | 65.02 | 1,104,240 | -1.02(-1.55%) |
Feb 05, 2024 | 66.11 | 66.62 | 65.20 | 66.04 | 892,217 | -0.40(-0.60%) |
Feb 02, 2024 | 67.57 | 68.01 | 66.41 | 66.44 | 1,620,676 | -1.20(-1.78%) |
Feb 01, 2024 | 71.32 | 72.46 | 64.02 | 67.64 | 4,128,676 | -2.64(-3.76%) |
Jan 31, 2024 | 70.82 | 71.05 | 69.51 | 70.29 | 1,146,588 | -0.90(-1.27%) |
Jan 30, 2024 | 69.59 | 71.51 | 69.59 | 71.19 | 1,169,386 | +0.85(+1.22%) |
Jan 29, 2024 | 71.78 | 72.32 | 69.15 | 70.34 | 1,593,611 | -0.89(-1.26%) |
Jan 26, 2024 | 68.55 | 71.24 | 68.32 | 71.23 | 1,794,534 | +2.88(+4.22%) |
Jan 25, 2024 | 69.33 | 69.86 | 68.19 | 68.35 | 1,448,057 | -0.40(-0.58%) |
Jan 24, 2024 | 67.12 | 69.69 | 67.12 | 68.74 | 1,997,370 | +2.89(+4.39%) |
Jan 23, 2024 | 64.71 | 66.11 | 64.46 | 65.85 | 1,325,945 | +0.95(+1.47%) |
Jan 22, 2024 | 65.29 | 67.01 | 64.89 | 64.90 | 1,745,766 | +0.17(+0.26%) |
Jan 19, 2024 | 65.81 | 65.91 | 64.18 | 64.73 | 2,164,244 | -0.51(-0.78%) |
Jan 18, 2024 | 64.72 | 65.67 | 64.26 | 65.24 | 3,077,034 | +1.30(+2.04%) |
Jan 17, 2024 | 62.18 | 65.02 | 62.13 | 63.93 | 1,808,452 | +1.38(+2.21%) |
Jan 16, 2024 | 65.16 | 65.57 | 62.47 | 62.55 | 1,525,412 | -1.77(-2.75%) |
Jan 12, 2024 | 66.11 | 66.30 | 63.74 | 64.32 | 2,243,007 | +0.98(+1.55%) |
Jan 11, 2024 | 61.81 | 63.38 | 60.91 | 63.34 | 962,873 | +1.08(+1.74%) |
Jan 10, 2024 | 63.01 | 63.01 | 60.86 | 62.25 | 881,858 | -0.24(-0.38%) |
Jan 09, 2024 | 63.12 | 63.12 | 61.21 | 62.49 | 904,449 | -0.31(-0.49%) |
Jan 08, 2024 | 62.63 | 62.98 | 61.50 | 62.80 | 1,465,520 | -1.49(-2.32%) |
Jan 05, 2024 | 64.36 | 65.47 | 63.38 | 64.29 | 1,373,308 | +0.35(+0.54%) |
Jan 04, 2024 | 65.12 | 66.54 | 63.84 | 63.94 | 1,704,113 | -0.54(-0.83%) |
Jan 03, 2024 | 62.15 | 64.50 | 61.75 | 64.48 | 1,149,012 | +2.33(+3.74%) |
Jan 02, 2024 | 62.63 | 62.76 | 61.37 | 62.15 | 975,109 | +1.71(+2.83%) |
Dec 29, 2023 | 60.39 | 60.73 | 59.69 | 60.44 | 933,811 | -0.01(-0.02%) |
Dec 28, 2023 | 61.21 | 61.94 | 60.42 | 60.45 | 664,748 | -0.74(-1.20%) |
Dec 27, 2023 | 61.64 | 62.68 | 61.13 | 61.19 | 878,196 | -0.69(-1.11%) |
Dec 26, 2023 | 63.13 | 63.17 | 60.94 | 61.88 | 1,378,345 | -2.32(-3.61%) |
Dec 22, 2023 | 63.62 | 64.55 | 63.61 | 64.19 | 1,039,012 | +0.60(+0.94%) |
Dec 21, 2023 | 61.88 | 63.62 | 61.86 | 63.60 | 1,362,413 | +2.35(+3.83%) |
Dec 20, 2023 | 61.64 | 62.59 | 61.12 | 61.25 | 1,240,989 | -0.73(-1.17%) |
Dec 19, 2023 | 60.24 | 62.10 | 59.67 | 61.97 | 1,538,229 | +2.09(+3.49%) |
Dec 18, 2023 | 60.13 | 61.48 | 59.20 | 59.89 | 2,129,876 | +1.52(+2.61%) |
Dec 15, 2023 | 56.25 | 58.91 | 55.54 | 58.37 | 2,076,489 | +2.72(+4.90%) |
Dec 14, 2023 | 56.11 | 56.38 | 54.88 | 55.64 | 814,587 | +0.06(+0.11%) |
Dec 13, 2023 | 52.89 | 55.65 | 52.37 | 55.58 | 1,346,050 | +2.66(+5.03%) |
Dec 12, 2023 | 53.02 | 53.59 | 52.59 | 52.92 | 491,931 | -0.68(-1.26%) |
Dec 11, 2023 | 53.32 | 53.60 | 52.75 | 53.59 | 511,625 | -0.08(-0.15%) |
Dec 08, 2023 | 53.68 | 54.28 | 53.02 | 53.67 | 472,329 | +0.53(+0.99%) |
Dec 07, 2023 | 54.41 | 54.41 | 52.90 | 53.15 | 759,294 | -0.68(-1.26%) |
Dec 06, 2023 | 54.46 | 55.69 | 53.75 | 53.82 | 979,222 | -0.79(-1.44%) |
Dec 05, 2023 | 54.82 | 55.23 | 54.30 | 54.61 | 540,093 | -0.32(-0.58%) |
Dec 04, 2023 | 55.67 | 56.26 | 54.51 | 54.93 | 835,196 | -0.46(-0.83%) |