Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 86.59 | 88.61 | 86.35 | 86.98 | 1,538,096 | -0.24(-0.28%) |
Jun 06, 2024 | 87.59 | 87.72 | 86.66 | 87.22 | 1,031,083 | +0.19(+0.22%) |
Jun 05, 2024 | 85.65 | 87.09 | 85.27 | 87.03 | 1,073,936 | +1.64(+1.92%) |
Jun 04, 2024 | 86.40 | 86.60 | 85.21 | 85.39 | 1,151,319 | -1.11(-1.29%) |
Jun 03, 2024 | 86.17 | 87.38 | 86.06 | 86.50 | 1,304,588 | +0.73(+0.86%) |
May 31, 2024 | 84.61 | 85.97 | 84.26 | 85.77 | 6,609,859 | +1.47(+1.74%) |
May 30, 2024 | 83.44 | 84.57 | 82.80 | 84.30 | 1,399,388 | +0.89(+1.07%) |
May 29, 2024 | 84.64 | 84.80 | 83.33 | 83.41 | 1,421,293 | -2.03(-2.37%) |
May 28, 2024 | 85.99 | 86.14 | 84.48 | 85.43 | 2,049,705 | -0.69(-0.80%) |
May 24, 2024 | 84.20 | 86.25 | 84.20 | 86.12 | 2,156,580 | +2.11(+2.51%) |
May 23, 2024 | 83.43 | 85.00 | 83.27 | 84.01 | 2,243,914 | +0.25(+0.30%) |
May 22, 2024 | 81.46 | 83.92 | 80.82 | 83.75 | 2,032,321 | +1.73(+2.11%) |
May 21, 2024 | 83.70 | 83.89 | 81.80 | 82.03 | 1,243,227 | -1.92(-2.28%) |
May 20, 2024 | 83.53 | 84.10 | 82.87 | 83.94 | 1,276,825 | +0.42(+0.50%) |
May 17, 2024 | 82.64 | 83.97 | 82.50 | 83.53 | 1,636,815 | +0.95(+1.15%) |
May 16, 2024 | 82.62 | 82.88 | 81.10 | 82.57 | 1,343,357 | -0.20(-0.24%) |
May 15, 2024 | 83.64 | 83.64 | 81.47 | 82.77 | 1,845,509 | -0.52(-0.62%) |
May 14, 2024 | 84.39 | 85.79 | 83.28 | 83.29 | 1,475,463 | -0.60(-0.71%) |
May 13, 2024 | 82.38 | 84.09 | 82.15 | 83.88 | 1,292,084 | +1.74(+2.12%) |
May 10, 2024 | 81.23 | 82.25 | 80.79 | 82.15 | 1,298,784 | +1.45(+1.80%) |
May 09, 2024 | 80.67 | 81.38 | 79.85 | 80.70 | 1,020,454 | +0.29(+0.36%) |
May 08, 2024 | 78.87 | 80.48 | 78.50 | 80.41 | 1,201,175 | +1.43(+1.81%) |
May 07, 2024 | 78.36 | 79.35 | 77.62 | 78.98 | 1,409,409 | +0.77(+0.99%) |
May 06, 2024 | 81.36 | 81.53 | 78.10 | 78.20 | 2,115,916 | -2.43(-3.02%) |
May 03, 2024 | 80.66 | 81.10 | 79.33 | 80.64 | 2,563,652 | +0.27(+0.33%) |
May 02, 2024 | 80.44 | 84.41 | 79.05 | 80.37 | 6,475,390 | +8.78(+12.26%) |
May 01, 2024 | 70.46 | 72.32 | 69.92 | 71.59 | 2,875,579 | +1.08(+1.54%) |
Apr 30, 2024 | 71.05 | 71.26 | 69.67 | 70.51 | 3,162,428 | -0.70(-0.98%) |
Apr 29, 2024 | 69.79 | 71.30 | 69.77 | 71.20 | 1,652,153 | +1.47(+2.11%) |
Apr 26, 2024 | 69.57 | 70.31 | 69.20 | 69.73 | 1,033,505 | -0.04(-0.06%) |
Apr 25, 2024 | 70.71 | 71.08 | 69.22 | 69.77 | 2,380,842 | -0.68(-0.96%) |
Apr 24, 2024 | 69.35 | 70.49 | 69.18 | 70.45 | 1,143,955 | +0.59(+0.84%) |
Apr 23, 2024 | 69.80 | 71.11 | 69.79 | 69.86 | 849,123 | -0.41(-0.58%) |
Apr 22, 2024 | 71.16 | 71.39 | 70.04 | 70.27 | 1,353,958 | -0.46(-0.65%) |
Apr 19, 2024 | 69.58 | 71.05 | 69.43 | 70.73 | 1,581,621 | +1.34(+1.93%) |
Apr 18, 2024 | 68.77 | 69.45 | 68.50 | 69.38 | 1,697,660 | +1.05(+1.54%) |
Apr 17, 2024 | 65.62 | 68.39 | 64.55 | 68.33 | 2,085,849 | +0.91(+1.36%) |
Apr 16, 2024 | 68.35 | 68.35 | 66.88 | 67.42 | 1,654,475 | -1.11(-1.62%) |
Apr 15, 2024 | 70.04 | 70.27 | 67.99 | 68.53 | 1,294,679 | -1.46(-2.09%) |
Apr 12, 2024 | 71.22 | 71.22 | 69.90 | 69.99 | 748,506 | -1.66(-2.31%) |
Apr 11, 2024 | 72.20 | 73.02 | 71.52 | 71.65 | 955,235 | +0.14(+0.19%) |
Apr 10, 2024 | 71.70 | 72.18 | 70.52 | 71.51 | 1,063,002 | -0.91(-1.26%) |
Apr 09, 2024 | 71.04 | 72.51 | 71.04 | 72.42 | 1,056,956 | +0.86(+1.21%) |
Apr 08, 2024 | 70.37 | 72.05 | 70.31 | 71.56 | 1,011,697 | +0.87(+1.24%) |
Apr 05, 2024 | 70.91 | 71.47 | 70.58 | 70.69 | 1,042,024 | -0.50(-0.70%) |
Apr 04, 2024 | 71.22 | 72.49 | 70.96 | 71.18 | 887,442 | -0.09(-0.13%) |
Apr 03, 2024 | 72.27 | 72.62 | 71.17 | 71.27 | 858,200 | -0.45(-0.62%) |
Apr 02, 2024 | 72.87 | 72.89 | 71.54 | 71.72 | 1,173,884 | -1.11(-1.53%) |
Apr 01, 2024 | 74.21 | 74.67 | 72.63 | 72.83 | 1,333,964 | -2.78(-3.68%) |
Mar 28, 2024 | 74.55 | 75.75 | 75.50 | 75.61 | 1,471,905 | +1.81(+2.45%) |
Mar 27, 2024 | 71.92 | 74.03 | 71.92 | 73.80 | 1,193,475 | +1.48(+2.05%) |
Mar 26, 2024 | 74.40 | 74.49 | 72.31 | 72.32 | 1,694,816 | -1.98(-2.66%) |
Mar 25, 2024 | 74.34 | 74.43 | 73.38 | 74.30 | 2,020,141 | +0.35(+0.47%) |
Mar 22, 2024 | 74.49 | 74.81 | 73.58 | 73.95 | 987,998 | +0.12(+0.16%) |
Mar 21, 2024 | 73.31 | 73.91 | 72.25 | 73.83 | 1,361,565 | +0.40(+0.54%) |
Mar 20, 2024 | 73.32 | 73.45 | 72.41 | 73.44 | 1,154,817 | -0.11(-0.15%) |
Mar 19, 2024 | 73.10 | 74.01 | 72.49 | 73.55 | 1,761,079 | +0.68(+0.93%) |
Mar 18, 2024 | 73.76 | 73.88 | 72.71 | 72.87 | 1,807,178 | -0.56(-0.76%) |
Mar 15, 2024 | 73.94 | 75.34 | 73.40 | 73.43 | 10,606,276 | -0.95(-1.28%) |
Mar 14, 2024 | 74.41 | 74.58 | 72.91 | 74.38 | 2,190,265 | -0.41(-0.54%) |
Mar 13, 2024 | 74.87 | 76.88 | 74.74 | 74.79 | 1,807,408 | -0.37(-0.49%) |
Mar 12, 2024 | 74.35 | 75.39 | 74.14 | 75.15 | 1,401,365 | +0.68(+0.91%) |
Mar 11, 2024 | 72.31 | 74.87 | 72.31 | 74.48 | 1,814,825 | +2.53(+3.52%) |
Mar 08, 2024 | 72.31 | 72.74 | 71.78 | 71.95 | 1,073,467 | -0.16(-0.22%) |
Mar 07, 2024 | 71.57 | 72.23 | 71.04 | 72.11 | 1,587,902 | +0.65(+0.90%) |
Mar 06, 2024 | 72.07 | 73.80 | 70.86 | 71.46 | 2,543,228 | +2.29(+3.32%) |
Mar 05, 2024 | 69.59 | 70.18 | 68.64 | 69.17 | 1,635,930 | -0.79(-1.14%) |
Mar 04, 2024 | 73.29 | 73.39 | 69.84 | 69.96 | 2,277,243 | -3.41(-4.64%) |
Mar 01, 2024 | 74.13 | 74.13 | 72.14 | 73.37 | 1,412,319 | -0.20(-0.27%) |
Feb 29, 2024 | 73.92 | 74.49 | 73.39 | 73.57 | 2,688,927 | +0.30(+0.41%) |
Feb 28, 2024 | 72.81 | 73.44 | 72.68 | 73.27 | 1,184,971 | +0.17(+0.23%) |
Feb 27, 2024 | 72.49 | 73.29 | 71.81 | 73.10 | 1,515,094 | +0.78(+1.08%) |
Feb 26, 2024 | 72.05 | 72.77 | 71.80 | 72.32 | 1,132,689 | +0.08(+0.11%) |
Feb 23, 2024 | 72.79 | 73.18 | 71.81 | 72.24 | 1,372,138 | -0.30(-0.41%) |
Feb 22, 2024 | 70.94 | 72.74 | 70.92 | 72.54 | 1,318,608 | +1.13(+1.59%) |
Feb 21, 2024 | 70.84 | 71.64 | 70.34 | 71.41 | 1,125,798 | +0.85(+1.20%) |
Feb 20, 2024 | 71.01 | 71.50 | 70.21 | 70.56 | 1,300,581 | -0.60(-0.84%) |
Feb 16, 2024 | 72.28 | 72.37 | 71.09 | 71.16 | 889,725 | -1.43(-1.97%) |
Feb 15, 2024 | 72.72 | 73.11 | 72.42 | 72.59 | 1,321,525 | -0.14(-0.19%) |
Feb 14, 2024 | 72.94 | 73.14 | 72.12 | 72.73 | 945,771 | -0.25(-0.34%) |
Feb 13, 2024 | 73.60 | 73.92 | 72.27 | 72.97 | 1,265,537 | -1.64(-2.20%) |
Feb 12, 2024 | 73.54 | 75.23 | 73.42 | 74.62 | 1,086,182 | +1.07(+1.46%) |
Feb 09, 2024 | 73.72 | 73.72 | 72.48 | 73.54 | 956,083 | +0.01(+0.01%) |
Feb 08, 2024 | 72.71 | 73.60 | 70.97 | 73.53 | 1,936,807 | +0.98(+1.36%) |
Feb 07, 2024 | 73.79 | 73.84 | 72.09 | 72.55 | 1,638,243 | -0.85(-1.15%) |
Feb 06, 2024 | 72.88 | 74.68 | 72.88 | 73.40 | 1,697,133 | +0.47(+0.65%) |
Feb 05, 2024 | 72.28 | 73.10 | 71.02 | 72.92 | 2,225,660 | -0.09(-0.12%) |
Feb 02, 2024 | 72.03 | 73.92 | 71.31 | 73.01 | 2,708,455 | +0.62(+0.86%) |
Feb 01, 2024 | 76.36 | 77.81 | 70.49 | 72.39 | 7,550,537 | -10.43(-12.59%) |
Jan 31, 2024 | 84.55 | 84.57 | 82.70 | 82.82 | 2,951,229 | -1.79(-2.12%) |
Jan 30, 2024 | 83.53 | 84.71 | 82.86 | 84.61 | 1,308,705 | +0.07(+0.08%) |
Jan 29, 2024 | 85.91 | 86.18 | 84.42 | 84.54 | 1,577,075 | -1.53(-1.77%) |
Jan 26, 2024 | 85.90 | 86.36 | 84.98 | 86.07 | 931,162 | +0.46(+0.54%) |
Jan 25, 2024 | 84.73 | 85.68 | 84.36 | 85.61 | 720,571 | +1.33(+1.58%) |
Jan 24, 2024 | 86.41 | 86.41 | 84.13 | 84.28 | 694,630 | -1.70(-1.98%) |
Jan 23, 2024 | 86.10 | 86.67 | 85.93 | 85.98 | 896,377 | +0.17(+0.20%) |
Jan 22, 2024 | 85.66 | 86.36 | 84.86 | 85.82 | 889,723 | +0.87(+1.02%) |
Jan 19, 2024 | 84.73 | 85.29 | 83.11 | 84.95 | 1,238,302 | +0.67(+0.79%) |
Jan 18, 2024 | 83.80 | 84.47 | 83.51 | 84.28 | 795,569 | +0.62(+0.74%) |
Jan 17, 2024 | 84.04 | 84.53 | 83.41 | 83.66 | 921,167 | -0.86(-1.01%) |
Jan 16, 2024 | 85.42 | 85.19 | 83.91 | 84.52 | 1,244,440 | -1.04(-1.22%) |
Jan 12, 2024 | 86.17 | 87.01 | 85.51 | 85.56 | 966,296 | -0.13(-0.15%) |
Jan 11, 2024 | 85.81 | 86.17 | 84.62 | 85.69 | 1,169,852 | -0.19(-0.22%) |
Jan 10, 2024 | 85.37 | 86.11 | 85.33 | 85.87 | 888,546 | +0.56(+0.66%) |
Jan 09, 2024 | 85.72 | 86.29 | 85.01 | 85.31 | 1,007,685 | -0.96(-1.11%) |
Jan 08, 2024 | 87.04 | 87.04 | 85.29 | 86.27 | 1,277,839 | -0.98(-1.13%) |
Jan 05, 2024 | 86.52 | 88.36 | 86.27 | 87.25 | 1,842,392 | +0.37(+0.43%) |
Jan 04, 2024 | 85.69 | 87.10 | 85.60 | 86.88 | 1,638,905 | +0.86(+1.00%) |
Jan 03, 2024 | 85.69 | 88.36 | 85.37 | 86.02 | 2,277,742 | +0.21(+0.24%) |
Jan 02, 2024 | 85.13 | 86.28 | 84.90 | 85.82 | 1,269,391 | +0.73(+0.86%) |
Dec 29, 2023 | 85.43 | 85.98 | 84.63 | 85.09 | 857,030 | -0.49(-0.58%) |
Dec 28, 2023 | 85.57 | 85.98 | 85.17 | 85.58 | 538,977 | +0.03(+0.03%) |
Dec 27, 2023 | 85.84 | 86.09 | 85.18 | 85.55 | 519,707 | -0.38(-0.45%) |
Dec 26, 2023 | 85.96 | 86.66 | 85.59 | 85.93 | 635,685 | -0.02(-0.02%) |
Dec 22, 2023 | 84.64 | 86.30 | 84.35 | 85.95 | 770,366 | +1.40(+1.65%) |
Dec 21, 2023 | 84.42 | 85.19 | 84.04 | 84.55 | 886,389 | +0.60(+0.72%) |
Dec 20, 2023 | 83.15 | 85.19 | 82.82 | 83.95 | 1,031,901 | +0.18(+0.21%) |
Dec 19, 2023 | 83.35 | 84.24 | 82.76 | 83.78 | 1,651,942 | +0.64(+0.77%) |
Dec 18, 2023 | 84.23 | 84.41 | 82.93 | 83.14 | 1,308,818 | -0.53(-0.64%) |
Dec 15, 2023 | 83.97 | 84.70 | 83.21 | 83.67 | 3,672,110 | -0.09(-0.11%) |
Dec 14, 2023 | 84.34 | 85.26 | 83.50 | 83.76 | 1,962,901 | +0.19(+0.22%) |
Dec 13, 2023 | 82.14 | 83.58 | 81.16 | 83.57 | 1,545,837 | +1.23(+1.50%) |
Dec 12, 2023 | 83.27 | 83.27 | 82.17 | 82.34 | 1,284,434 | -0.81(-0.97%) |
Dec 11, 2023 | 83.13 | 83.61 | 82.46 | 83.15 | 1,059,770 | -0.08(-0.09%) |
Dec 08, 2023 | 84.78 | 84.93 | 83.19 | 83.22 | 1,086,375 | -1.50(-1.77%) |
Dec 07, 2023 | 84.25 | 85.45 | 83.75 | 84.72 | 793,526 | +0.50(+0.60%) |
Dec 06, 2023 | 83.93 | 85.01 | 83.79 | 84.22 | 968,961 | +0.43(+0.52%) |
Dec 05, 2023 | 83.95 | 84.20 | 83.18 | 83.79 | 1,132,000 | -0.64(-0.76%) |
Dec 04, 2023 | 81.93 | 84.67 | 81.74 | 84.43 | 1,970,974 | +2.42(+2.95%) |
Dec 01, 2023 | 81.28 | 82.50 | 80.68 | 82.00 | 884,651 | +1.19(+1.47%) |
Nov 30, 2023 | 79.84 | 80.84 | 78.87 | 80.81 | 3,182,886 | +1.07(+1.35%) |
Nov 29, 2023 | 80.33 | 81.24 | 79.55 | 79.74 | 1,157,408 | -0.80(-1.00%) |
Nov 28, 2023 | 79.58 | 80.57 | 78.98 | 80.54 | 1,176,620 | +0.96(+1.20%) |
Nov 27, 2023 | 80.33 | 80.33 | 78.74 | 79.58 | 915,898 | -1.08(-1.33%) |
Nov 24, 2023 | 80.88 | 80.88 | 80.02 | 80.66 | 414,993 | -0.22(-0.28%) |
Nov 22, 2023 | 80.49 | 81.18 | 80.24 | 80.88 | 1,088,471 | +0.42(+0.52%) |
Nov 21, 2023 | 79.99 | 80.55 | 79.48 | 80.46 | 1,226,263 | +0.27(+0.34%) |
Nov 20, 2023 | 80.46 | 80.55 | 79.59 | 80.19 | 872,576 | -0.56(-0.69%) |
Nov 17, 2023 | 81.01 | 81.14 | 79.66 | 80.75 | 1,180,905 | +0.72(+0.90%) |
Nov 16, 2023 | 81.04 | 81.78 | 79.95 | 80.02 | 1,726,544 | -1.36(-1.67%) |
Nov 15, 2023 | 81.49 | 82.57 | 81.03 | 81.38 | 1,101,542 | -0.04(-0.05%) |
Nov 14, 2023 | 78.20 | 81.67 | 78.01 | 81.42 | 1,263,117 | +4.22(+5.47%) |
Nov 13, 2023 | 78.06 | 78.69 | 76.92 | 77.20 | 997,028 | -0.97(-1.24%) |
Nov 10, 2023 | 78.92 | 78.92 | 77.43 | 78.16 | 1,751,016 | -0.16(-0.20%) |
Nov 09, 2023 | 80.04 | 80.04 | 78.27 | 78.32 | 972,873 | -1.25(-1.57%) |
Nov 08, 2023 | 80.71 | 81.19 | 79.33 | 79.57 | 869,759 | -1.34(-1.66%) |
Nov 07, 2023 | 79.61 | 81.29 | 79.24 | 80.91 | 1,178,620 | +0.75(+0.94%) |
Nov 06, 2023 | 79.96 | 80.53 | 79.02 | 80.16 | 994,902 | +0.30(+0.38%) |
Nov 03, 2023 | 80.12 | 80.60 | 78.93 | 79.86 | 1,504,735 | +0.25(+0.32%) |
Nov 02, 2023 | 82.03 | 82.03 | 79.32 | 79.60 | 2,538,446 | -0.03(-0.04%) |
Nov 01, 2023 | 80.35 | 80.35 | 78.60 | 79.63 | 1,408,812 | -0.36(-0.45%) |
Oct 31, 2023 | 78.89 | 80.37 | 78.61 | 79.99 | 1,483,340 | +1.18(+1.50%) |
Oct 30, 2023 | 79.97 | 80.45 | 78.37 | 78.81 | 1,533,398 | -0.63(-0.79%) |
Oct 27, 2023 | 79.94 | 81.37 | 79.13 | 79.44 | 1,545,964 | +0.23(+0.30%) |
Oct 26, 2023 | 80.94 | 81.07 | 78.38 | 79.20 | 1,194,463 | -1.67(-2.07%) |
Oct 25, 2023 | 81.68 | 81.68 | 80.10 | 80.87 | 833,959 | -1.00(-1.22%) |
Oct 24, 2023 | 82.60 | 83.10 | 81.56 | 81.87 | 981,710 | -0.43(-0.52%) |
Oct 23, 2023 | 83.32 | 83.99 | 82.06 | 82.30 | 1,174,896 | -1.11(-1.34%) |
Oct 20, 2023 | 82.15 | 84.02 | 81.17 | 83.41 | 1,617,967 | +1.97(+2.42%) |
Oct 19, 2023 | 82.04 | 82.36 | 81.02 | 81.44 | 1,168,881 | -0.46(-0.56%) |
Oct 18, 2023 | 81.36 | 82.29 | 80.61 | 81.90 | 1,499,313 | -2.38(-2.82%) |
Oct 17, 2023 | 83.82 | 84.65 | 83.62 | 84.27 | 945,760 | +0.45(+0.54%) |
Oct 16, 2023 | 82.59 | 84.26 | 82.65 | 83.82 | 1,297,183 | +1.71(+2.08%) |
Oct 13, 2023 | 83.01 | 84.24 | 82.05 | 82.11 | 1,262,314 | -0.72(-0.87%) |
Oct 12, 2023 | 84.24 | 84.37 | 81.83 | 82.84 | 918,789 | -1.22(-1.45%) |
Oct 11, 2023 | 84.45 | 85.18 | 83.22 | 84.06 | 647,382 | -0.50(-0.59%) |
Oct 10, 2023 | 84.41 | 85.12 | 84.32 | 84.56 | 634,460 | +0.15(+0.17%) |
Oct 09, 2023 | 82.49 | 84.85 | 82.40 | 84.41 | 738,718 | +1.46(+1.76%) |
Oct 06, 2023 | 82.33 | 83.62 | 81.87 | 82.95 | 736,404 | +0.50(+0.60%) |
Oct 05, 2023 | 83.30 | 83.59 | 81.92 | 82.46 | 665,834 | -1.13(-1.36%) |
Oct 04, 2023 | 84.05 | 84.48 | 82.68 | 83.59 | 658,549 | -0.20(-0.23%) |
Oct 03, 2023 | 83.43 | 84.49 | 83.37 | 83.79 | 870,661 | +0.06(+0.07%) |