Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 84.66 | 85.56 | 84.30 | 85.38 | 1,314,278 | +0.55(+0.65%) |
May 08, 2024 | 84.84 | 85.25 | 84.38 | 84.83 | 1,698,705 | +0.15(+0.18%) |
May 07, 2024 | 85.15 | 85.49 | 84.63 | 84.68 | 2,293,213 | -0.05(-0.06%) |
May 06, 2024 | 83.80 | 85.10 | 83.27 | 84.73 | 1,957,966 | +1.52(+1.83%) |
May 03, 2024 | 83.97 | 84.27 | 81.95 | 83.21 | 2,938,536 | -0.83(-0.99%) |
May 02, 2024 | 83.75 | 84.56 | 80.59 | 84.04 | 4,761,621 | -0.53(-0.63%) |
May 01, 2024 | 83.40 | 85.32 | 82.12 | 84.57 | 2,334,633 | +0.92(+1.10%) |
Apr 30, 2024 | 84.08 | 84.50 | 83.63 | 83.65 | 2,375,264 | -0.89(-1.05%) |
Apr 29, 2024 | 83.85 | 84.80 | 83.16 | 84.54 | 2,002,590 | +0.93(+1.11%) |
Apr 26, 2024 | 83.43 | 83.86 | 83.11 | 83.61 | 1,839,029 | -0.12(-0.14%) |
Apr 25, 2024 | 84.09 | 84.34 | 83.22 | 83.73 | 1,849,604 | -0.55(-0.65%) |
Apr 24, 2024 | 83.48 | 84.46 | 83.26 | 84.28 | 2,431,536 | +0.53(+0.63%) |
Apr 23, 2024 | 83.98 | 84.16 | 83.51 | 83.75 | 1,764,459 | +0.23(+0.28%) |
Apr 22, 2024 | 83.70 | 84.07 | 83.01 | 83.52 | 1,809,298 | +0.29(+0.35%) |
Apr 19, 2024 | 81.47 | 83.55 | 80.99 | 83.23 | 6,558,439 | +2.25(+2.78%) |
Apr 18, 2024 | 80.97 | 81.33 | 80.11 | 80.98 | 2,129,906 | +0.72(+0.90%) |
Apr 17, 2024 | 80.64 | 80.95 | 79.93 | 80.26 | 1,961,110 | -0.17(-0.21%) |
Apr 16, 2024 | 80.46 | 80.81 | 79.69 | 80.43 | 2,114,324 | +0.16(+0.20%) |
Apr 15, 2024 | 81.06 | 81.52 | 80.01 | 80.27 | 2,437,394 | -0.01(-0.01%) |
Apr 12, 2024 | 79.46 | 80.76 | 79.31 | 80.28 | 2,882,756 | +0.64(+0.80%) |
Apr 11, 2024 | 82.75 | 82.96 | 79.47 | 79.64 | 3,399,048 | -3.28(-3.96%) |
Apr 10, 2024 | 82.68 | 83.49 | 82.50 | 82.92 | 2,084,190 | -0.25(-0.30%) |
Apr 09, 2024 | 85.14 | 85.41 | 82.61 | 83.17 | 2,500,578 | -1.97(-2.31%) |
Apr 08, 2024 | 85.39 | 85.68 | 84.93 | 85.14 | 1,537,082 | -0.28(-0.33%) |
Apr 05, 2024 | 84.68 | 85.80 | 84.57 | 85.42 | 1,888,166 | +1.06(+1.26%) |
Apr 04, 2024 | 85.50 | 86.05 | 84.06 | 84.36 | 1,472,123 | -0.82(-0.96%) |
Apr 03, 2024 | 84.97 | 85.64 | 84.65 | 85.18 | 1,397,224 | +0.25(+0.29%) |
Apr 02, 2024 | 85.27 | 85.80 | 84.72 | 84.93 | 1,817,952 | -0.26(-0.31%) |
Apr 01, 2024 | 85.85 | 85.91 | 85.03 | 85.19 | 1,360,638 | -0.67(-0.78%) |
Mar 28, 2024 | 86.00 | 86.23 | 86.21 | 85.86 | 2,564,010 | +0.24(+0.28%) |
Mar 27, 2024 | 85.30 | 85.86 | 84.71 | 85.62 | 1,819,347 | +0.67(+0.79%) |
Mar 26, 2024 | 84.58 | 85.34 | 84.33 | 84.95 | 1,690,160 | +0.14(+0.17%) |
Mar 25, 2024 | 84.23 | 85.08 | 83.61 | 84.81 | 1,584,997 | +0.65(+0.77%) |
Mar 22, 2024 | 85.11 | 85.22 | 84.15 | 84.16 | 1,659,728 | -0.86(-1.01%) |
Mar 21, 2024 | 85.04 | 85.23 | 84.52 | 85.02 | 2,063,289 | +0.04(+0.05%) |
Mar 20, 2024 | 84.10 | 85.12 | 83.96 | 84.98 | 2,133,957 | +0.64(+0.76%) |
Mar 19, 2024 | 84.85 | 85.05 | 83.97 | 84.34 | 3,025,925 | -0.15(-0.18%) |
Mar 18, 2024 | 84.45 | 85.17 | 83.85 | 84.49 | 2,381,831 | +0.12(+0.14%) |
Mar 15, 2024 | 83.09 | 84.50 | 82.58 | 84.37 | 6,153,803 | +0.80(+0.96%) |
Mar 14, 2024 | 84.25 | 84.26 | 82.96 | 83.57 | 2,487,980 | -0.23(-0.27%) |
Mar 13, 2024 | 83.33 | 84.22 | 83.13 | 83.80 | 2,268,592 | +0.86(+1.04%) |
Mar 12, 2024 | 83.03 | 83.45 | 82.46 | 82.94 | 1,844,305 | -0.23(-0.28%) |
Mar 11, 2024 | 81.91 | 83.19 | 81.91 | 83.17 | 1,739,074 | +1.06(+1.29%) |
Mar 08, 2024 | 82.51 | 82.70 | 82.00 | 82.11 | 1,904,221 | -0.18(-0.22%) |
Mar 07, 2024 | 82.35 | 82.91 | 82.07 | 82.29 | 1,534,159 | +0.13(+0.16%) |
Mar 06, 2024 | 81.15 | 82.21 | 80.64 | 82.16 | 1,914,499 | +1.33(+1.65%) |
Mar 05, 2024 | 79.61 | 80.92 | 79.22 | 80.83 | 2,033,606 | +1.09(+1.37%) |
Mar 04, 2024 | 79.79 | 79.80 | 78.62 | 79.74 | 2,540,270 | -0.69(-0.86%) |
Mar 01, 2024 | 80.56 | 80.79 | 80.15 | 80.43 | 2,197,398 | -0.31(-0.38%) |
Feb 29, 2024 | 80.97 | 81.25 | 80.34 | 80.74 | 4,337,386 | +0.18(+0.22%) |
Feb 28, 2024 | 80.20 | 80.97 | 80.06 | 80.56 | 1,759,533 | +0.35(+0.44%) |
Feb 27, 2024 | 79.57 | 80.30 | 79.41 | 80.21 | 1,663,186 | +0.51(+0.64%) |
Feb 26, 2024 | 80.10 | 80.61 | 79.60 | 79.70 | 2,056,199 | -0.71(-0.88%) |
Feb 23, 2024 | 79.71 | 80.56 | 79.54 | 80.41 | 1,870,993 | +0.76(+0.95%) |
Feb 22, 2024 | 79.34 | 80.18 | 79.21 | 79.65 | 2,073,410 | +0.39(+0.49%) |
Feb 21, 2024 | 79.28 | 79.62 | 78.60 | 79.26 | 2,087,759 | +0.48(+0.61%) |
Feb 20, 2024 | 78.43 | 79.42 | 78.38 | 78.78 | 2,173,291 | -0.10(-0.13%) |
Feb 16, 2024 | 79.41 | 79.77 | 78.85 | 78.88 | 2,199,501 | -0.79(-0.99%) |
Feb 15, 2024 | 78.69 | 80.04 | 78.53 | 79.67 | 1,906,727 | +1.24(+1.58%) |
Feb 14, 2024 | 77.74 | 78.57 | 77.71 | 78.42 | 1,939,772 | +0.85(+1.10%) |
Feb 13, 2024 | 78.37 | 78.81 | 76.52 | 77.57 | 2,992,622 | -0.45(-0.57%) |
Feb 12, 2024 | 77.61 | 78.41 | 77.61 | 78.02 | 2,348,155 | +0.28(+0.36%) |
Feb 09, 2024 | 77.24 | 77.87 | 77.07 | 77.74 | 1,963,320 | +0.12(+0.15%) |
Feb 08, 2024 | 78.13 | 78.48 | 76.92 | 77.62 | 1,937,094 | -0.72(-0.91%) |
Feb 07, 2024 | 76.88 | 78.52 | 76.76 | 78.33 | 3,212,648 | +1.90(+2.48%) |
Feb 06, 2024 | 75.72 | 76.90 | 75.21 | 76.44 | 3,177,130 | +0.59(+0.77%) |
Feb 05, 2024 | 75.67 | 76.13 | 74.96 | 75.85 | 3,087,422 | -0.49(-0.64%) |
Feb 02, 2024 | 76.43 | 77.13 | 75.72 | 76.34 | 4,097,113 | +0.62(+0.81%) |
Feb 01, 2024 | 78.37 | 79.30 | 74.60 | 75.72 | 9,838,978 | -8.09(-9.65%) |
Jan 31, 2024 | 85.46 | 85.66 | 83.76 | 83.81 | 2,834,405 | -1.38(-1.62%) |
Jan 30, 2024 | 84.09 | 85.21 | 83.68 | 85.19 | 1,673,839 | +1.13(+1.35%) |
Jan 29, 2024 | 84.39 | 84.76 | 83.54 | 84.06 | 1,748,945 | -0.72(-0.84%) |
Jan 26, 2024 | 84.54 | 84.84 | 84.54 | 84.77 | 1,175,384 | +0.42(+0.49%) |
Jan 25, 2024 | 84.71 | 84.85 | 83.95 | 84.36 | 1,381,317 | -0.11(-0.13%) |
Jan 24, 2024 | 84.63 | 84.95 | 84.18 | 84.46 | 1,568,991 | +0.36(+0.43%) |
Jan 23, 2024 | 83.55 | 84.33 | 83.27 | 84.11 | 1,209,860 | +0.14(+0.17%) |
Jan 22, 2024 | 83.97 | 84.45 | 83.79 | 83.97 | 1,820,224 | +0.13(+0.15%) |
Jan 19, 2024 | 83.71 | 83.92 | 82.86 | 83.84 | 2,264,522 | +0.76(+0.91%) |
Jan 18, 2024 | 81.95 | 83.17 | 81.48 | 83.08 | 1,468,343 | +0.78(+0.94%) |
Jan 17, 2024 | 81.87 | 82.96 | 81.48 | 82.31 | 1,182,990 | +0.30(+0.36%) |
Jan 16, 2024 | 81.95 | 82.23 | 81.58 | 82.01 | 1,344,543 | -0.21(-0.25%) |
Jan 12, 2024 | 82.40 | 82.48 | 81.75 | 82.22 | 1,093,304 | +0.05(+0.06%) |
Jan 11, 2024 | 82.10 | 82.28 | 81.32 | 82.17 | 1,597,047 | +0.05(+0.06%) |
Jan 10, 2024 | 80.59 | 82.16 | 79.90 | 82.12 | 2,071,946 | +2.08(+2.59%) |
Jan 09, 2024 | 82.06 | 82.06 | 79.66 | 80.04 | 2,869,833 | -2.31(-2.80%) |
Jan 08, 2024 | 81.99 | 82.40 | 81.05 | 82.35 | 1,425,465 | +0.15(+0.18%) |
Jan 05, 2024 | 81.94 | 82.30 | 81.69 | 82.20 | 1,932,734 | +0.42(+0.51%) |
Jan 04, 2024 | 82.21 | 83.00 | 81.63 | 81.78 | 2,486,156 | -0.88(-1.07%) |
Jan 03, 2024 | 82.84 | 83.40 | 82.14 | 82.67 | 2,055,280 | -0.09(-0.11%) |
Jan 02, 2024 | 82.03 | 82.78 | 81.77 | 82.76 | 1,937,446 | +0.78(+0.95%) |
Dec 29, 2023 | 81.71 | 82.12 | 81.48 | 81.98 | 1,399,462 | +0.39(+0.47%) |
Dec 28, 2023 | 81.34 | 82.07 | 81.07 | 81.59 | 1,420,819 | +0.20(+0.24%) |
Dec 27, 2023 | 80.96 | 81.44 | 80.78 | 81.39 | 1,157,143 | +0.19(+0.23%) |
Dec 26, 2023 | 80.71 | 81.45 | 80.45 | 81.21 | 884,469 | +0.27(+0.33%) |
Dec 22, 2023 | 81.00 | 81.33 | 80.09 | 80.94 | 1,142,514 | +0.24(+0.30%) |
Dec 21, 2023 | 80.33 | 80.95 | 80.10 | 80.70 | 1,642,736 | +0.49(+0.61%) |
Dec 20, 2023 | 81.08 | 81.47 | 80.15 | 80.21 | 2,147,228 | -1.37(-1.68%) |
Dec 19, 2023 | 80.80 | 81.72 | 80.30 | 81.58 | 1,996,850 | +0.80(+1.00%) |
Dec 18, 2023 | 80.45 | 81.04 | 79.91 | 80.78 | 2,297,304 | +0.72(+0.89%) |
Dec 15, 2023 | 80.34 | 80.52 | 79.47 | 80.06 | 6,790,542 | -0.71(-0.87%) |
Dec 14, 2023 | 83.54 | 83.64 | 80.20 | 80.77 | 3,865,963 | -2.73(-3.27%) |
Dec 13, 2023 | 83.49 | 84.11 | 83.19 | 83.50 | 2,091,498 | -0.32(-0.38%) |
Dec 12, 2023 | 82.58 | 83.85 | 82.41 | 83.82 | 2,832,400 | +1.23(+1.49%) |
Dec 11, 2023 | 82.18 | 82.86 | 81.98 | 82.59 | 1,581,431 | +0.56(+0.68%) |
Dec 08, 2023 | 81.48 | 82.09 | 81.30 | 82.03 | 1,740,303 | +0.55(+0.67%) |
Dec 07, 2023 | 81.50 | 81.94 | 81.30 | 81.48 | 1,775,922 | +0.27(+0.33%) |
Dec 06, 2023 | 82.28 | 82.57 | 80.99 | 81.22 | 1,839,453 | -0.87(-1.07%) |
Dec 05, 2023 | 82.08 | 82.68 | 81.83 | 82.09 | 3,037,034 | -0.12(-0.14%) |
Dec 04, 2023 | 81.79 | 82.81 | 81.57 | 82.21 | 2,231,306 | +0.12(+0.15%) |