Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 80.60 | 81.14 | 80.37 | 81.12 | 2,878 | +0.00(+0.00%) |
Jun 07, 2024 | 81.47 | 81.74 | 81.12 | 81.12 | 4,154 | -1.15(-1.40%) |
Jun 06, 2024 | 82.00 | 82.45 | 82.00 | 82.27 | 3,968 | +0.26(+0.32%) |
Jun 05, 2024 | 81.74 | 82.32 | 81.54 | 82.01 | 4,252 | -0.29(-0.35%) |
Jun 04, 2024 | 82.80 | 82.80 | 82.24 | 82.30 | 8,564 | -0.87(-1.05%) |
Jun 03, 2024 | 83.06 | 83.61 | 82.82 | 83.17 | 5,236 | +0.11(+0.13%) |
May 31, 2024 | 83.29 | 83.29 | 82.50 | 83.06 | 15,302 | +0.25(+0.30%) |
May 30, 2024 | 82.50 | 83.00 | 82.46 | 82.81 | 1,861 | +0.58(+0.70%) |
May 29, 2024 | 82.60 | 82.60 | 82.10 | 82.23 | 12,786 | -1.50(-1.79%) |
May 28, 2024 | 84.30 | 84.39 | 83.70 | 83.73 | 4,208 | -0.49(-0.58%) |
May 24, 2024 | 83.74 | 84.30 | 83.74 | 84.22 | 16,183 | +0.91(+1.09%) |
May 23, 2024 | 83.30 | 83.69 | 83.07 | 83.31 | 8,083 | -0.63(-0.75%) |
May 22, 2024 | 84.52 | 84.52 | 83.73 | 83.94 | 9,110 | -0.99(-1.17%) |
May 21, 2024 | 84.66 | 85.29 | 84.57 | 84.93 | 3,499 | +0.03(+0.04%) |
May 20, 2024 | 84.94 | 85.26 | 84.54 | 84.90 | 10,320 | +0.47(+0.56%) |
May 17, 2024 | 84.25 | 84.75 | 84.02 | 84.43 | 2,967 | -0.02(-0.02%) |
May 16, 2024 | 84.41 | 84.57 | 84.15 | 84.45 | 6,656 | +0.14(+0.17%) |
May 15, 2024 | 84.17 | 84.78 | 83.79 | 84.31 | 7,227 | +0.56(+0.67%) |
May 14, 2024 | 83.65 | 83.82 | 83.26 | 83.75 | 7,244 | +0.83(+1.00%) |
May 13, 2024 | 82.94 | 83.09 | 82.58 | 82.92 | 5,798 | +0.23(+0.28%) |
May 10, 2024 | 82.77 | 83.02 | 82.42 | 82.69 | 2,076 | -0.14(-0.17%) |
May 09, 2024 | 82.76 | 82.92 | 82.41 | 82.83 | 4,928 | +0.46(+0.56%) |
May 08, 2024 | 81.80 | 82.46 | 81.80 | 82.37 | 35,990 | +0.37(+0.45%) |
May 07, 2024 | 82.80 | 82.80 | 81.83 | 82.00 | 3,671 | -0.41(-0.50%) |
May 06, 2024 | 82.34 | 82.47 | 82.15 | 82.41 | 5,582 | +0.51(+0.62%) |
May 03, 2024 | 82.46 | 82.46 | 81.78 | 81.90 | 8,577 | +0.17(+0.21%) |
May 02, 2024 | 81.05 | 81.75 | 80.84 | 81.73 | 16,885 | +2.41(+3.04%) |
May 01, 2024 | 79.46 | 80.55 | 79.24 | 79.32 | 5,168 | +0.20(+0.25%) |
Apr 30, 2024 | 79.62 | 79.62 | 78.80 | 79.12 | 10,717 | -0.92(-1.15%) |
Apr 29, 2024 | 79.70 | 80.22 | 79.68 | 80.04 | 10,200 | +0.93(+1.18%) |
Apr 26, 2024 | 79.41 | 79.80 | 79.11 | 79.11 | 17,732 | -0.30(-0.38%) |
Apr 25, 2024 | 78.94 | 79.42 | 78.19 | 79.41 | 33,010 | -0.06(-0.08%) |
Apr 24, 2024 | 79.51 | 79.77 | 79.20 | 79.47 | 11,500 | -0.08(-0.10%) |
Apr 23, 2024 | 79.49 | 79.98 | 79.12 | 79.55 | 62,093 | -0.06(-0.08%) |
Apr 22, 2024 | 79.85 | 79.88 | 79.14 | 79.61 | 78,304 | +0.16(+0.20%) |
Apr 19, 2024 | 78.88 | 79.50 | 78.88 | 79.45 | 26,130 | +0.88(+1.12%) |
Apr 18, 2024 | 79.06 | 79.06 | 78.25 | 78.57 | 19,025 | +0.06(+0.08%) |
Apr 17, 2024 | 79.58 | 79.58 | 78.51 | 78.51 | 12,845 | -1.23(-1.54%) |
Apr 16, 2024 | 80.00 | 80.00 | 78.88 | 79.74 | 21,010 | -0.81(-1.01%) |
Apr 15, 2024 | 81.53 | 81.94 | 80.22 | 80.55 | 35,679 | -0.80(-0.98%) |
Apr 12, 2024 | 82.10 | 82.42 | 81.32 | 81.35 | 62,588 | -1.94(-2.32%) |
Apr 11, 2024 | 83.09 | 84.74 | 82.24 | 83.29 | 74,325 | +0.06(+0.07%) |
Apr 10, 2024 | 83.15 | 83.43 | 82.57 | 83.23 | 86,434 | -1.14(-1.35%) |
Apr 09, 2024 | 84.44 | 84.67 | 84.11 | 84.37 | 11,158 | +0.35(+0.42%) |
Apr 08, 2024 | 83.90 | 84.16 | 83.54 | 84.02 | 23,766 | +0.22(+0.26%) |
Apr 05, 2024 | 83.49 | 83.98 | 83.49 | 83.80 | 37,970 | +0.10(+0.12%) |
Apr 04, 2024 | 84.47 | 84.93 | 83.70 | 83.70 | 7,765 | -0.22(-0.26%) |
Apr 03, 2024 | 83.65 | 83.92 | 83.65 | 83.92 | 4,414 | +0.03(+0.04%) |
Apr 02, 2024 | 83.99 | 83.99 | 83.46 | 83.89 | 4,064 | -0.15(-0.18%) |
Apr 01, 2024 | 84.68 | 84.68 | 84.01 | 84.04 | 7,940 | -0.34(-0.40%) |
Mar 28, 2024 | 84.82 | 84.82 | 84.15 | 84.38 | 6,766 | -0.44(-0.52%) |
Mar 27, 2024 | 84.43 | 84.82 | 84.30 | 84.82 | 3,971 | +0.76(+0.90%) |
Mar 26, 2024 | 84.50 | 84.66 | 83.85 | 84.06 | 7,307 | +0.22(+0.26%) |
Mar 25, 2024 | 83.52 | 84.16 | 83.52 | 83.84 | 5,445 | +0.15(+0.18%) |
Mar 22, 2024 | 83.60 | 83.75 | 83.41 | 83.69 | 4,634 | -0.20(-0.24%) |
Mar 21, 2024 | 83.62 | 84.37 | 83.56 | 83.89 | 8,712 | +0.79(+0.95%) |
Mar 20, 2024 | 81.82 | 83.42 | 81.82 | 83.10 | 6,676 | +1.42(+1.74%) |
Mar 19, 2024 | 80.89 | 81.80 | 80.89 | 81.68 | 1,822 | +1.51(+1.88%) |
Mar 18, 2024 | 80.48 | 80.67 | 80.17 | 80.17 | 4,402 | -0.62(-0.77%) |
Mar 15, 2024 | 80.65 | 80.91 | 80.54 | 80.79 | 3,304 | +0.60(+0.75%) |
Mar 14, 2024 | 81.08 | 81.08 | 80.09 | 80.19 | 3,146 | -0.78(-0.96%) |
Mar 13, 2024 | 80.86 | 81.47 | 80.86 | 80.97 | 7,355 | -0.03(-0.04%) |
Mar 12, 2024 | 80.50 | 81.13 | 80.50 | 81.00 | 9,616 | +0.24(+0.30%) |
Mar 11, 2024 | 80.14 | 80.86 | 80.04 | 80.76 | 9,055 | +0.61(+0.76%) |
Mar 08, 2024 | 80.08 | 80.40 | 79.25 | 80.15 | 6,986 | +0.11(+0.14%) |
Mar 07, 2024 | 79.97 | 80.10 | 79.84 | 80.04 | 1,906 | +0.88(+1.11%) |
Mar 06, 2024 | 79.66 | 79.66 | 78.25 | 79.16 | 8,856 | +0.24(+0.31%) |
Mar 05, 2024 | 79.14 | 79.40 | 78.60 | 78.92 | 3,036 | -0.87(-1.09%) |
Mar 04, 2024 | 79.22 | 79.97 | 79.22 | 79.79 | 3,242 | +0.03(+0.04%) |
Mar 01, 2024 | 79.27 | 80.00 | 78.63 | 79.76 | 16,135 | +0.51(+0.64%) |
Feb 29, 2024 | 79.39 | 79.39 | 79.00 | 79.25 | 6,523 | +0.04(+0.05%) |
Feb 28, 2024 | 78.29 | 79.43 | 78.29 | 79.21 | 7,489 | +1.10(+1.41%) |
Feb 27, 2024 | 77.54 | 78.11 | 77.41 | 78.11 | 6,844 | +1.48(+1.94%) |
Feb 26, 2024 | 76.94 | 76.94 | 76.24 | 76.63 | 14,113 | -0.26(-0.34%) |
Feb 23, 2024 | 77.38 | 77.38 | 76.89 | 76.89 | 5,395 | -0.37(-0.48%) |
Feb 22, 2024 | 77.18 | 77.30 | 76.72 | 77.26 | 16,648 | +0.22(+0.29%) |
Feb 21, 2024 | 76.88 | 77.12 | 76.71 | 77.04 | 5,562 | +0.30(+0.39%) |
Feb 20, 2024 | 76.70 | 77.00 | 76.70 | 76.74 | 8,413 | +0.12(+0.16%) |
Feb 16, 2024 | 76.20 | 76.88 | 76.20 | 76.62 | 5,365 | +0.44(+0.58%) |
Feb 15, 2024 | 75.08 | 76.18 | 75.08 | 76.18 | 5,151 | +1.48(+1.98%) |
Feb 14, 2024 | 74.70 | 74.88 | 74.58 | 74.70 | 5,218 | +0.26(+0.35%) |
Feb 13, 2024 | 75.04 | 75.04 | 74.22 | 74.44 | 7,534 | -2.13(-2.78%) |
Feb 12, 2024 | 76.06 | 76.82 | 76.06 | 76.57 | 8,307 | +0.68(+0.90%) |
Feb 09, 2024 | 75.68 | 75.90 | 75.21 | 75.89 | 6,292 | +0.34(+0.45%) |
Feb 08, 2024 | 75.26 | 75.87 | 75.24 | 75.55 | 10,479 | -0.04(-0.05%) |
Feb 07, 2024 | 75.50 | 75.62 | 75.11 | 75.59 | 13,380 | +0.59(+0.79%) |
Feb 06, 2024 | 74.53 | 75.00 | 74.53 | 75.00 | 16,685 | +0.54(+0.73%) |
Feb 05, 2024 | 74.47 | 74.48 | 73.83 | 74.46 | 9,062 | -0.83(-1.10%) |
Feb 02, 2024 | 75.46 | 75.46 | 74.72 | 75.29 | 28,839 | -0.70(-0.92%) |
Feb 01, 2024 | 76.00 | 76.17 | 75.83 | 75.99 | 13,470 | -0.17(-0.22%) |
Jan 31, 2024 | 77.26 | 77.28 | 76.16 | 76.16 | 9,857 | -1.00(-1.30%) |
Jan 30, 2024 | 77.11 | 77.32 | 76.91 | 77.16 | 7,807 | -0.62(-0.80%) |
Jan 29, 2024 | 77.36 | 77.85 | 77.28 | 77.78 | 3,997 | -0.32(-0.41%) |
Jan 26, 2024 | 78.00 | 78.38 | 77.78 | 78.10 | 4,368 | +0.45(+0.58%) |
Jan 25, 2024 | 77.87 | 77.87 | 77.53 | 77.65 | 10,389 | +0.67(+0.86%) |
Jan 24, 2024 | 77.64 | 77.75 | 76.88 | 76.98 | 10,412 | -0.14(-0.19%) |
Jan 23, 2024 | 77.19 | 77.38 | 77.03 | 77.13 | 5,766 | +0.27(+0.35%) |
Jan 22, 2024 | 76.78 | 77.06 | 76.71 | 76.86 | 14,803 | -0.20(-0.26%) |
Jan 19, 2024 | 76.37 | 77.10 | 76.33 | 77.06 | 15,809 | -0.06(-0.08%) |
Jan 18, 2024 | 77.56 | 77.56 | 76.43 | 77.12 | 41,136 | -0.17(-0.22%) |
Jan 17, 2024 | 77.42 | 77.52 | 77.19 | 77.29 | 6,039 | -1.07(-1.37%) |
Jan 16, 2024 | 79.00 | 78.88 | 78.29 | 78.36 | 7,390 | -1.36(-1.71%) |
Jan 12, 2024 | 80.28 | 80.33 | 79.69 | 79.72 | 2,850 | +0.15(+0.19%) |
Jan 11, 2024 | 79.46 | 79.57 | 78.90 | 79.57 | 5,831 | -0.06(-0.08%) |
Jan 10, 2024 | 80.05 | 80.05 | 79.49 | 79.63 | 8,746 | -0.49(-0.61%) |
Jan 09, 2024 | 80.37 | 80.37 | 80.07 | 80.12 | 6,029 | -1.14(-1.40%) |
Jan 08, 2024 | 80.30 | 81.26 | 80.30 | 81.26 | 6,200 | +1.15(+1.44%) |
Jan 05, 2024 | 80.82 | 80.82 | 80.11 | 80.11 | 2,376 | +0.14(+0.18%) |
Jan 04, 2024 | 80.30 | 80.35 | 79.97 | 79.97 | 3,197 | +1.70(+2.17%) |
Jan 03, 2024 | 80.19 | 80.30 | 78.27 | 78.27 | 5,705 | -2.41(-2.99%) |
Jan 02, 2024 | 80.80 | 81.44 | 80.55 | 80.68 | 2,509 | -0.62(-0.76%) |
Dec 29, 2023 | 81.51 | 81.51 | 81.15 | 81.30 | 3,873 | -0.36(-0.44%) |
Dec 28, 2023 | 81.76 | 81.97 | 81.56 | 81.66 | 6,204 | -0.29(-0.35%) |
Dec 27, 2023 | 81.66 | 82.05 | 81.66 | 81.95 | 5,540 | +0.29(+0.36%) |
Dec 26, 2023 | 81.58 | 81.70 | 81.56 | 81.66 | 2,088 | +0.40(+0.49%) |
Dec 22, 2023 | 81.51 | 81.52 | 81.11 | 81.26 | 6,307 | +0.38(+0.47%) |
Dec 21, 2023 | 80.73 | 81.03 | 80.42 | 80.88 | 9,031 | +0.94(+1.18%) |
Dec 20, 2023 | 80.81 | 81.24 | 79.93 | 79.94 | 24,381 | -1.06(-1.31%) |
Dec 19, 2023 | 80.22 | 81.00 | 80.22 | 81.00 | 8,956 | +1.86(+2.35%) |
Dec 18, 2023 | 79.36 | 79.45 | 79.10 | 79.14 | 10,902 | +0.02(+0.03%) |
Dec 15, 2023 | 80.04 | 80.17 | 79.02 | 79.12 | 14,038 | -0.72(-0.90%) |
Dec 14, 2023 | 78.91 | 79.84 | 78.91 | 79.84 | 14,147 | +2.04(+2.62%) |
Dec 13, 2023 | 75.85 | 77.98 | 75.77 | 77.80 | 26,811 | +1.80(+2.37%) |
Dec 12, 2023 | 76.41 | 76.41 | 75.82 | 76.00 | 5,541 | -1.15(-1.49%) |
Dec 11, 2023 | 76.97 | 77.41 | 76.97 | 77.15 | 9,798 | +0.24(+0.31%) |
Dec 08, 2023 | 76.93 | 77.09 | 76.75 | 76.91 | 8,065 | -0.14(-0.18%) |
Dec 07, 2023 | 76.70 | 77.10 | 76.70 | 77.05 | 7,451 | +0.41(+0.53%) |
Dec 06, 2023 | 77.18 | 77.25 | 76.47 | 76.64 | 14,610 | +0.17(+0.22%) |
Dec 05, 2023 | 76.97 | 76.97 | 76.32 | 76.47 | 2,706 | -0.85(-1.10%) |
Dec 04, 2023 | 77.15 | 77.75 | 77.09 | 77.32 | 4,423 | -0.69(-0.88%) |
Dec 01, 2023 | 76.94 | 78.32 | 76.94 | 78.01 | 8,130 | +1.11(+1.44%) |
Nov 30, 2023 | 77.02 | 77.19 | 76.26 | 76.90 | 11,275 | -0.52(-0.67%) |
Nov 29, 2023 | 76.87 | 77.63 | 76.87 | 77.42 | 5,085 | +0.74(+0.97%) |
Nov 28, 2023 | 76.71 | 76.94 | 76.43 | 76.68 | 12,111 | +0.52(+0.68%) |
Nov 27, 2023 | 75.80 | 76.37 | 75.80 | 76.16 | 3,298 | -0.07(-0.09%) |
Nov 24, 2023 | 76.17 | 76.23 | 75.82 | 76.23 | 2,791 | +0.09(+0.12%) |
Nov 22, 2023 | 75.98 | 76.25 | 75.98 | 76.14 | 2,292 | +0.10(+0.13%) |
Nov 21, 2023 | 76.62 | 76.62 | 75.99 | 76.04 | 8,877 | -0.36(-0.48%) |
Nov 20, 2023 | 76.58 | 76.76 | 75.98 | 76.41 | 4,644 | -0.34(-0.45%) |
Nov 17, 2023 | 76.50 | 76.90 | 76.35 | 76.75 | 11,716 | +0.81(+1.07%) |
Nov 16, 2023 | 75.96 | 76.12 | 75.53 | 75.94 | 4,738 | -0.98(-1.27%) |
Nov 15, 2023 | 76.24 | 76.92 | 76.24 | 76.92 | 3,944 | +0.80(+1.05%) |
Nov 14, 2023 | 74.61 | 76.39 | 74.61 | 76.12 | 13,634 | +2.45(+3.33%) |
Nov 13, 2023 | 73.60 | 74.00 | 73.56 | 73.67 | 3,277 | -0.33(-0.45%) |
Nov 10, 2023 | 73.58 | 74.03 | 73.29 | 74.00 | 15,679 | +0.53(+0.72%) |
Nov 09, 2023 | 74.23 | 74.39 | 73.47 | 73.47 | 8,550 | -0.29(-0.39%) |
Nov 08, 2023 | 73.98 | 74.10 | 73.72 | 73.76 | 5,040 | -0.40(-0.54%) |
Nov 07, 2023 | 74.51 | 74.71 | 74.12 | 74.16 | 4,259 | -0.81(-1.08%) |
Nov 06, 2023 | 74.95 | 75.00 | 74.74 | 74.97 | 12,039 | +0.35(+0.47%) |
Nov 03, 2023 | 73.74 | 74.82 | 73.74 | 74.62 | 8,046 | +1.69(+2.32%) |
Nov 02, 2023 | 71.88 | 73.20 | 71.88 | 72.93 | 9,816 | +1.94(+2.73%) |
Nov 01, 2023 | 70.74 | 71.00 | 70.37 | 70.99 | 13,303 | +0.25(+0.35%) |
Oct 31, 2023 | 70.77 | 71.06 | 70.68 | 70.74 | 30,044 | +0.23(+0.33%) |
Oct 30, 2023 | 70.69 | 70.78 | 70.39 | 70.51 | 4,781 | +0.47(+0.67%) |
Oct 27, 2023 | 70.78 | 70.78 | 69.91 | 70.04 | 4,687 | -0.11(-0.16%) |
Oct 26, 2023 | 69.74 | 70.15 | 69.40 | 70.15 | 14,105 | +0.57(+0.82%) |
Oct 25, 2023 | 69.98 | 70.13 | 69.50 | 69.58 | 8,918 | -0.63(-0.90%) |
Oct 24, 2023 | 69.85 | 70.21 | 69.72 | 70.21 | 6,815 | +0.89(+1.28%) |
Oct 23, 2023 | 69.78 | 69.95 | 69.22 | 69.32 | 18,955 | -0.80(-1.14%) |
Oct 20, 2023 | 70.99 | 70.99 | 70.01 | 70.12 | 10,836 | -1.38(-1.93%) |
Oct 19, 2023 | 72.14 | 72.47 | 71.45 | 71.50 | 9,167 | -1.03(-1.42%) |
Oct 18, 2023 | 73.42 | 73.44 | 72.48 | 72.53 | 37,856 | -1.67(-2.25%) |
Oct 17, 2023 | 73.98 | 74.70 | 73.77 | 74.20 | 5,072 | -0.31(-0.42%) |
Oct 16, 2023 | 73.92 | 74.55 | 74.02 | 74.51 | 5,285 | +0.93(+1.26%) |
Oct 13, 2023 | 74.12 | 74.12 | 73.19 | 73.58 | 3,342 | +0.08(+0.11%) |
Oct 12, 2023 | 73.79 | 73.79 | 73.18 | 73.50 | 4,804 | -1.24(-1.66%) |
Oct 11, 2023 | 74.66 | 74.74 | 74.31 | 74.74 | 8,680 | +0.71(+0.96%) |
Oct 10, 2023 | 73.76 | 74.31 | 73.76 | 74.03 | 7,833 | +0.80(+1.09%) |
Oct 09, 2023 | 72.42 | 73.42 | 72.42 | 73.23 | 12,647 | +0.18(+0.25%) |
Oct 06, 2023 | 72.41 | 73.23 | 72.21 | 73.05 | 5,951 | +0.88(+1.22%) |
Oct 05, 2023 | 72.48 | 72.49 | 72.01 | 72.17 | 17,089 | +0.02(+0.03%) |
Oct 04, 2023 | 71.79 | 72.27 | 71.47 | 72.15 | 73,973 | +0.88(+1.23%) |
Oct 03, 2023 | 72.31 | 72.35 | 71.01 | 71.27 | 13,514 | -1.17(-1.62%) |