Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 86.60 | 87.70 | 86.60 | 87.26 | 35,804 | +0.29(+0.34%) |
May 21, 2024 | 87.24 | 87.57 | 86.72 | 86.97 | 9,341 | -0.53(-0.61%) |
May 20, 2024 | 87.26 | 87.81 | 87.26 | 87.50 | 19,220 | +0.05(+0.06%) |
May 17, 2024 | 87.85 | 87.85 | 87.11 | 87.45 | 15,838 | -0.26(-0.30%) |
May 16, 2024 | 87.65 | 87.97 | 87.36 | 87.71 | 15,335 | -0.01(-0.01%) |
May 15, 2024 | 87.01 | 87.86 | 86.87 | 87.72 | 10,181 | +1.53(+1.78%) |
May 14, 2024 | 86.21 | 86.49 | 85.65 | 86.19 | 9,348 | +0.84(+0.98%) |
May 13, 2024 | 85.68 | 86.00 | 85.28 | 85.35 | 5,305 | +0.07(+0.09%) |
May 10, 2024 | 85.80 | 85.96 | 84.91 | 85.28 | 8,795 | -0.13(-0.15%) |
May 09, 2024 | 83.69 | 85.40 | 83.69 | 85.40 | 17,364 | +1.92(+2.31%) |
May 08, 2024 | 85.68 | 85.68 | 83.42 | 83.48 | 11,521 | -3.36(-3.87%) |
May 07, 2024 | 86.25 | 86.99 | 86.25 | 86.84 | 11,305 | +0.71(+0.82%) |
May 06, 2024 | 86.75 | 86.75 | 85.68 | 86.13 | 10,728 | +0.14(+0.16%) |
May 03, 2024 | 86.23 | 86.31 | 85.79 | 85.99 | 36,408 | +1.13(+1.34%) |
May 02, 2024 | 84.81 | 85.09 | 83.91 | 84.86 | 7,341 | +0.94(+1.12%) |
May 01, 2024 | 82.31 | 85.11 | 82.31 | 83.91 | 10,982 | +1.80(+2.20%) |
Apr 30, 2024 | 82.41 | 82.69 | 82.04 | 82.11 | 6,717 | -1.08(-1.30%) |
Apr 29, 2024 | 82.60 | 83.45 | 82.60 | 83.19 | 7,805 | +0.76(+0.92%) |
Apr 26, 2024 | 81.86 | 82.55 | 81.69 | 82.43 | 29,838 | +0.66(+0.81%) |
Apr 25, 2024 | 82.37 | 82.37 | 80.99 | 81.77 | 17,710 | -1.47(-1.76%) |
Apr 24, 2024 | 83.14 | 83.64 | 83.02 | 83.24 | 11,207 | +0.05(+0.06%) |
Apr 23, 2024 | 81.89 | 83.37 | 81.89 | 83.19 | 29,951 | +1.51(+1.84%) |
Apr 22, 2024 | 81.45 | 81.99 | 81.02 | 81.68 | 16,744 | +0.42(+0.52%) |
Apr 19, 2024 | 81.42 | 82.01 | 80.85 | 81.26 | 31,319 | -0.20(-0.25%) |
Apr 18, 2024 | 81.77 | 82.40 | 81.18 | 81.46 | 14,356 | -0.45(-0.54%) |
Apr 17, 2024 | 82.92 | 82.92 | 81.81 | 81.91 | 37,387 | -0.78(-0.95%) |
Apr 16, 2024 | 82.53 | 83.10 | 82.07 | 82.69 | 9,096 | -0.02(-0.02%) |
Apr 15, 2024 | 84.48 | 84.48 | 82.53 | 82.71 | 66,035 | -1.18(-1.41%) |
Apr 12, 2024 | 85.20 | 85.33 | 83.50 | 83.89 | 10,330 | -2.09(-2.43%) |
Apr 11, 2024 | 86.66 | 86.66 | 85.63 | 85.98 | 5,320 | -0.12(-0.14%) |
Apr 10, 2024 | 85.57 | 86.26 | 85.57 | 86.10 | 12,886 | -1.38(-1.58%) |
Apr 09, 2024 | 86.35 | 87.50 | 86.35 | 87.48 | 11,727 | +1.44(+1.67%) |
Apr 08, 2024 | 85.79 | 86.06 | 85.54 | 86.04 | 16,470 | +0.38(+0.44%) |
Apr 05, 2024 | 84.27 | 85.91 | 84.27 | 85.66 | 21,488 | +1.20(+1.42%) |
Apr 04, 2024 | 85.55 | 85.88 | 84.34 | 84.46 | 25,211 | -0.38(-0.45%) |
Apr 03, 2024 | 84.14 | 85.31 | 84.09 | 84.84 | 18,964 | +0.48(+0.57%) |
Apr 02, 2024 | 85.33 | 85.33 | 83.96 | 84.36 | 31,190 | -2.12(-2.45%) |
Apr 01, 2024 | 88.16 | 88.33 | 86.00 | 86.48 | 66,539 | -1.46(-1.66%) |
Mar 28, 2024 | 87.17 | 88.31 | 87.17 | 87.94 | 29,371 | +0.76(+0.87%) |
Mar 27, 2024 | 85.47 | 87.19 | 85.47 | 87.18 | 19,027 | +2.46(+2.90%) |
Mar 26, 2024 | 84.57 | 84.89 | 84.13 | 84.73 | 28,166 | +0.64(+0.76%) |
Mar 25, 2024 | 84.27 | 84.88 | 84.01 | 84.08 | 48,999 | -0.09(-0.11%) |
Mar 22, 2024 | 84.88 | 85.01 | 83.99 | 84.18 | 12,215 | -0.91(-1.07%) |
Mar 21, 2024 | 85.08 | 86.15 | 85.08 | 85.09 | 23,607 | +0.06(+0.07%) |
Mar 20, 2024 | 84.54 | 85.45 | 83.83 | 85.03 | 80,110 | +0.40(+0.47%) |
Mar 19, 2024 | 83.38 | 84.82 | 83.38 | 84.63 | 71,557 | +0.98(+1.18%) |
Mar 18, 2024 | 83.14 | 84.13 | 83.03 | 83.65 | 6,704 | +0.57(+0.69%) |
Mar 15, 2024 | 83.28 | 83.40 | 82.53 | 83.08 | 9,535 | -0.49(-0.59%) |
Mar 14, 2024 | 84.64 | 84.73 | 83.10 | 83.57 | 7,763 | -1.10(-1.30%) |
Mar 13, 2024 | 85.20 | 85.82 | 84.57 | 84.67 | 10,093 | -0.58(-0.69%) |
Mar 12, 2024 | 85.00 | 85.63 | 85.00 | 85.25 | 9,156 | -0.24(-0.28%) |
Mar 11, 2024 | 86.08 | 86.13 | 85.47 | 85.49 | 8,222 | -0.83(-0.96%) |
Mar 08, 2024 | 87.00 | 87.77 | 86.32 | 86.32 | 9,394 | -0.29(-0.33%) |
Mar 07, 2024 | 85.77 | 86.96 | 85.77 | 86.61 | 7,275 | +1.51(+1.77%) |
Mar 06, 2024 | 84.14 | 85.35 | 84.14 | 85.10 | 33,936 | +0.88(+1.04%) |
Mar 05, 2024 | 85.69 | 85.74 | 84.04 | 84.22 | 74,307 | -1.74(-2.02%) |
Mar 04, 2024 | 85.06 | 86.28 | 84.87 | 85.95 | 65,813 | +0.71(+0.83%) |
Mar 01, 2024 | 84.87 | 85.66 | 84.25 | 85.25 | 25,496 | +0.65(+0.77%) |
Feb 29, 2024 | 85.49 | 85.87 | 84.41 | 84.60 | 45,070 | -0.72(-0.84%) |
Feb 28, 2024 | 85.70 | 85.85 | 85.32 | 85.32 | 10,777 | -1.23(-1.42%) |
Feb 27, 2024 | 86.17 | 86.75 | 86.04 | 86.55 | 8,415 | +0.57(+0.66%) |
Feb 26, 2024 | 86.31 | 86.45 | 85.85 | 85.98 | 7,967 | -0.61(-0.70%) |
Feb 23, 2024 | 86.55 | 87.20 | 86.26 | 86.59 | 10,478 | -0.09(-0.10%) |
Feb 22, 2024 | 86.41 | 86.97 | 86.41 | 86.68 | 41,226 | +0.54(+0.63%) |
Feb 21, 2024 | 85.80 | 86.17 | 85.52 | 86.14 | 17,047 | -0.23(-0.27%) |
Feb 20, 2024 | 85.85 | 86.37 | 85.78 | 86.37 | 47,345 | +0.00(+0.00%) |
Feb 16, 2024 | 85.75 | 87.55 | 85.75 | 86.37 | 25,346 | -0.35(-0.40%) |
Feb 15, 2024 | 85.42 | 86.72 | 85.42 | 86.72 | 13,816 | +1.65(+1.94%) |
Feb 14, 2024 | 84.93 | 85.27 | 84.52 | 85.07 | 17,497 | +0.56(+0.66%) |
Feb 13, 2024 | 84.78 | 85.61 | 84.17 | 84.51 | 31,350 | -2.56(-2.94%) |
Feb 12, 2024 | 86.16 | 87.08 | 86.16 | 87.07 | 15,036 | +0.58(+0.67%) |
Feb 09, 2024 | 86.39 | 86.50 | 85.80 | 86.49 | 9,867 | +0.23(+0.27%) |
Feb 08, 2024 | 85.59 | 86.33 | 85.13 | 86.26 | 49,298 | +0.39(+0.45%) |
Feb 07, 2024 | 86.64 | 86.64 | 85.77 | 85.87 | 16,560 | -0.43(-0.50%) |
Feb 06, 2024 | 84.28 | 86.49 | 84.20 | 86.30 | 31,315 | +2.29(+2.73%) |
Feb 05, 2024 | 84.02 | 84.61 | 83.96 | 84.01 | 11,601 | -0.70(-0.83%) |
Feb 02, 2024 | 84.66 | 85.03 | 83.92 | 84.71 | 14,902 | -0.72(-0.84%) |
Feb 01, 2024 | 84.44 | 85.53 | 84.07 | 85.43 | 16,060 | +1.51(+1.80%) |
Jan 31, 2024 | 84.39 | 85.41 | 83.80 | 83.92 | 10,541 | -0.24(-0.29%) |
Jan 30, 2024 | 85.34 | 85.38 | 84.16 | 84.16 | 8,830 | -1.50(-1.75%) |
Jan 29, 2024 | 83.87 | 85.81 | 83.87 | 85.66 | 34,225 | +1.56(+1.85%) |
Jan 26, 2024 | 84.48 | 84.60 | 83.92 | 84.10 | 25,247 | -0.03(-0.04%) |
Jan 25, 2024 | 84.30 | 84.70 | 83.65 | 84.13 | 31,457 | +0.82(+0.98%) |
Jan 24, 2024 | 85.12 | 85.25 | 83.31 | 83.31 | 18,609 | -1.20(-1.42%) |
Jan 23, 2024 | 85.59 | 85.84 | 83.70 | 84.51 | 52,818 | -0.51(-0.60%) |
Jan 22, 2024 | 84.41 | 85.84 | 84.41 | 85.02 | 13,830 | +1.19(+1.42%) |
Jan 19, 2024 | 84.06 | 84.06 | 82.84 | 83.83 | 13,787 | +0.22(+0.26%) |
Jan 18, 2024 | 83.35 | 83.79 | 82.97 | 83.61 | 13,646 | +0.84(+1.01%) |
Jan 17, 2024 | 82.53 | 82.81 | 82.16 | 82.77 | 14,694 | -0.66(-0.79%) |
Jan 16, 2024 | 83.35 | 83.75 | 83.08 | 83.43 | 29,101 | -0.69(-0.83%) |
Jan 12, 2024 | 85.32 | 85.98 | 84.04 | 84.12 | 21,515 | -0.56(-0.66%) |
Jan 11, 2024 | 85.28 | 85.44 | 84.43 | 84.68 | 24,652 | -0.65(-0.76%) |
Jan 10, 2024 | 85.00 | 85.65 | 84.22 | 85.33 | 593,971 | +0.53(+0.63%) |
Jan 09, 2024 | 83.59 | 85.30 | 83.57 | 84.80 | 29,747 | +0.34(+0.40%) |
Jan 08, 2024 | 81.65 | 84.59 | 81.65 | 84.46 | 41,506 | +3.26(+4.01%) |
Jan 05, 2024 | 80.62 | 81.61 | 80.37 | 81.20 | 41,067 | -0.01(-0.01%) |
Jan 04, 2024 | 80.56 | 81.49 | 80.56 | 81.21 | 43,520 | +0.61(+0.76%) |
Jan 03, 2024 | 82.67 | 82.67 | 80.50 | 80.60 | 39,115 | -2.86(-3.43%) |
Jan 02, 2024 | 83.49 | 84.65 | 83.13 | 83.46 | 113,600 | -0.80(-0.95%) |
Dec 29, 2023 | 85.27 | 85.48 | 84.25 | 84.26 | 23,355 | -1.17(-1.37%) |
Dec 28, 2023 | 85.16 | 85.93 | 85.16 | 85.43 | 20,875 | +0.02(+0.02%) |
Dec 27, 2023 | 84.82 | 85.42 | 84.82 | 85.41 | 20,226 | +0.38(+0.45%) |
Dec 26, 2023 | 84.35 | 85.40 | 84.34 | 85.03 | 25,473 | +0.68(+0.81%) |
Dec 22, 2023 | 84.18 | 84.90 | 83.79 | 84.35 | 22,409 | +0.37(+0.44%) |
Dec 21, 2023 | 82.45 | 84.08 | 82.45 | 83.98 | 26,366 | +2.57(+3.16%) |
Dec 20, 2023 | 82.79 | 83.24 | 81.38 | 81.41 | 58,983 | -1.59(-1.92%) |
Dec 19, 2023 | 81.68 | 83.08 | 81.68 | 83.00 | 33,138 | +1.44(+1.77%) |
Dec 18, 2023 | 81.94 | 82.10 | 81.34 | 81.56 | 43,649 | -0.47(-0.58%) |
Dec 15, 2023 | 82.98 | 83.42 | 81.58 | 82.03 | 37,952 | -0.92(-1.11%) |
Dec 14, 2023 | 81.13 | 83.47 | 81.13 | 82.95 | 209,212 | +2.55(+3.17%) |
Dec 13, 2023 | 77.84 | 80.45 | 77.78 | 80.40 | 41,678 | +2.63(+3.38%) |
Dec 12, 2023 | 76.92 | 78.01 | 76.32 | 77.77 | 32,548 | +0.91(+1.18%) |
Dec 11, 2023 | 77.04 | 77.22 | 76.37 | 76.86 | 31,550 | -0.25(-0.32%) |
Dec 08, 2023 | 76.68 | 77.56 | 76.68 | 77.11 | 30,383 | +0.32(+0.42%) |
Dec 07, 2023 | 75.86 | 76.83 | 75.60 | 76.79 | 37,291 | +0.96(+1.26%) |
Dec 06, 2023 | 76.01 | 76.65 | 75.78 | 75.84 | 31,450 | +0.04(+0.06%) |
Dec 05, 2023 | 76.63 | 76.66 | 75.50 | 75.79 | 30,311 | -1.32(-1.71%) |
Dec 04, 2023 | 76.17 | 77.35 | 76.11 | 77.11 | 39,425 | +0.44(+0.57%) |
Dec 01, 2023 | 74.81 | 76.67 | 74.81 | 76.67 | 38,086 | +1.67(+2.22%) |
Nov 30, 2023 | 74.81 | 75.38 | 74.21 | 75.00 | 24,434 | +0.33(+0.44%) |
Nov 29, 2023 | 74.34 | 75.78 | 74.34 | 74.67 | 30,452 | +0.70(+0.95%) |
Nov 28, 2023 | 74.75 | 74.75 | 73.91 | 73.98 | 27,798 | -1.05(-1.40%) |
Nov 27, 2023 | 74.78 | 75.06 | 74.77 | 75.02 | 52,417 | -0.14(-0.19%) |
Nov 24, 2023 | 74.52 | 75.31 | 74.52 | 75.17 | 18,912 | +0.55(+0.74%) |
Nov 22, 2023 | 74.21 | 75.07 | 74.21 | 74.62 | 43,342 | +0.75(+1.02%) |
Nov 21, 2023 | 73.96 | 74.18 | 73.61 | 73.87 | 20,030 | -0.18(-0.24%) |
Nov 20, 2023 | 73.04 | 74.19 | 72.97 | 74.05 | 26,561 | +0.86(+1.17%) |
Nov 17, 2023 | 73.78 | 74.09 | 73.03 | 73.19 | 20,202 | -0.15(-0.20%) |
Nov 16, 2023 | 72.98 | 73.50 | 72.80 | 73.34 | 17,468 | +0.17(+0.23%) |
Nov 15, 2023 | 72.40 | 74.09 | 72.35 | 73.17 | 70,720 | +0.69(+0.95%) |
Nov 14, 2023 | 70.48 | 72.54 | 70.48 | 72.48 | 45,764 | +3.55(+5.15%) |
Nov 13, 2023 | 67.95 | 69.57 | 67.95 | 68.93 | 42,236 | +1.34(+1.98%) |
Nov 10, 2023 | 67.94 | 68.17 | 66.65 | 67.59 | 53,969 | -0.14(-0.21%) |
Nov 09, 2023 | 69.72 | 69.73 | 67.53 | 67.73 | 22,223 | -1.73(-2.49%) |
Nov 08, 2023 | 70.73 | 70.73 | 69.20 | 69.46 | 41,676 | -1.25(-1.77%) |
Nov 07, 2023 | 71.05 | 71.45 | 70.71 | 70.71 | 23,247 | -0.09(-0.13%) |
Nov 06, 2023 | 71.59 | 71.59 | 70.72 | 70.80 | 33,587 | -0.68(-0.95%) |
Nov 03, 2023 | 70.46 | 71.81 | 70.46 | 71.48 | 32,807 | +1.96(+2.82%) |
Nov 02, 2023 | 68.82 | 69.76 | 68.81 | 69.52 | 25,733 | +0.61(+0.88%) |
Nov 01, 2023 | 67.97 | 69.18 | 67.64 | 68.91 | 24,292 | +0.85(+1.25%) |
Oct 31, 2023 | 66.93 | 68.36 | 66.93 | 68.06 | 51,004 | +1.33(+1.99%) |
Oct 30, 2023 | 67.57 | 67.57 | 66.18 | 66.73 | 33,202 | -0.34(-0.51%) |
Oct 27, 2023 | 67.39 | 67.57 | 66.50 | 67.07 | 35,565 | +0.15(+0.22%) |
Oct 26, 2023 | 67.59 | 67.75 | 66.82 | 66.92 | 43,183 | -1.13(-1.65%) |
Oct 25, 2023 | 69.83 | 69.88 | 68.02 | 68.04 | 29,148 | -2.38(-3.38%) |
Oct 24, 2023 | 70.19 | 70.94 | 70.02 | 70.43 | 18,978 | +0.50(+0.71%) |
Oct 23, 2023 | 70.00 | 70.82 | 69.93 | 69.93 | 23,497 | -0.31(-0.44%) |
Oct 20, 2023 | 70.17 | 70.97 | 70.15 | 70.24 | 9,733 | -0.17(-0.24%) |
Oct 19, 2023 | 71.12 | 71.65 | 70.20 | 70.41 | 21,553 | -0.95(-1.33%) |
Oct 18, 2023 | 71.81 | 72.27 | 71.30 | 71.36 | 64,947 | -0.55(-0.76%) |
Oct 17, 2023 | 70.77 | 73.05 | 70.77 | 71.91 | 447,218 | +0.79(+1.11%) |
Oct 16, 2023 | 70.19 | 71.61 | 69.85 | 71.12 | 38,878 | +1.16(+1.66%) |
Oct 13, 2023 | 69.24 | 69.96 | 68.97 | 69.96 | 28,018 | +0.40(+0.57%) |
Oct 12, 2023 | 72.58 | 72.58 | 69.50 | 69.56 | 56,092 | -3.02(-4.16%) |
Oct 11, 2023 | 76.45 | 76.45 | 72.08 | 72.58 | 179,696 | -4.18(-5.44%) |
Oct 10, 2023 | 75.53 | 77.36 | 75.27 | 76.75 | 15,461 | +1.54(+2.05%) |
Oct 09, 2023 | 75.28 | 75.44 | 74.59 | 75.21 | 27,346 | -0.52(-0.69%) |
Oct 06, 2023 | 74.78 | 76.03 | 74.65 | 75.73 | 11,828 | +0.55(+0.73%) |
Oct 05, 2023 | 75.60 | 75.78 | 74.41 | 75.18 | 11,798 | -0.50(-0.66%) |
Oct 04, 2023 | 76.22 | 76.22 | 74.75 | 75.68 | 23,052 | -0.48(-0.63%) |
Oct 03, 2023 | 76.75 | 76.76 | 76.00 | 76.16 | 19,670 | -0.92(-1.19%) |
Oct 02, 2023 | 77.77 | 77.77 | 76.79 | 77.08 | 107,255 | -0.96(-1.23%) |
Sep 29, 2023 | 79.13 | 79.13 | 77.98 | 78.04 | 20,913 | -0.43(-0.55%) |
Sep 28, 2023 | 77.48 | 79.01 | 77.48 | 78.47 | 20,843 | +1.08(+1.40%) |
Sep 27, 2023 | 77.59 | 77.86 | 76.68 | 77.39 | 359,817 | +0.17(+0.22%) |
Sep 26, 2023 | 77.45 | 78.07 | 77.22 | 77.22 | 56,794 | -0.62(-0.80%) |
Sep 25, 2023 | 77.44 | 77.86 | 77.55 | 77.84 | 20,187 | +0.14(+0.18%) |
Sep 22, 2023 | 78.34 | 78.39 | 77.69 | 77.70 | 15,344 | -0.57(-0.73%) |
Sep 21, 2023 | 79.72 | 79.72 | 78.14 | 78.27 | 21,856 | -1.88(-2.34%) |
Sep 20, 2023 | 81.58 | 81.62 | 80.06 | 80.15 | 21,616 | -1.03(-1.27%) |
Sep 19, 2023 | 81.21 | 81.40 | 80.87 | 81.18 | 12,071 | -0.16(-0.20%) |
Sep 18, 2023 | 81.59 | 81.81 | 81.28 | 81.34 | 17,968 | -0.53(-0.65%) |
Sep 15, 2023 | 82.37 | 82.47 | 81.60 | 81.87 | 47,166 | -0.73(-0.88%) |
Sep 14, 2023 | 83.22 | 83.44 | 82.34 | 82.60 | 48,533 | -0.10(-0.12%) |
Sep 13, 2023 | 82.48 | 82.98 | 82.47 | 82.70 | 60,604 | +0.14(+0.17%) |
Sep 12, 2023 | 83.41 | 83.41 | 82.50 | 82.56 | 29,441 | -1.18(-1.41%) |
Sep 11, 2023 | 82.85 | 84.14 | 82.84 | 83.74 | 32,936 | +1.26(+1.53%) |
Sep 08, 2023 | 83.42 | 83.42 | 82.38 | 82.48 | 21,961 | -1.05(-1.26%) |
Sep 07, 2023 | 85.26 | 85.26 | 83.34 | 83.53 | 37,142 | -2.14(-2.50%) |
Sep 06, 2023 | 85.10 | 85.92 | 84.72 | 85.67 | 30,815 | +0.65(+0.76%) |
Sep 05, 2023 | 86.81 | 86.81 | 85.02 | 85.02 | 85,679 | -2.12(-2.43%) |