Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 87.34 | 87.70 | 86.81 | 87.16 | 86,248 | -0.08(-0.09%) |
May 16, 2024 | 86.24 | 87.99 | 86.06 | 87.24 | 112,665 | +1.18(+1.37%) |
May 15, 2024 | 86.20 | 86.37 | 84.98 | 86.06 | 96,443 | +0.04(+0.05%) |
May 14, 2024 | 85.74 | 86.15 | 85.34 | 86.02 | 126,965 | +1.18(+1.39%) |
May 13, 2024 | 85.60 | 86.05 | 84.73 | 84.84 | 97,193 | -0.05(-0.06%) |
May 10, 2024 | 85.17 | 85.39 | 84.63 | 84.89 | 81,776 | -0.51(-0.60%) |
May 09, 2024 | 85.77 | 86.19 | 84.76 | 85.40 | 103,571 | -0.36(-0.42%) |
May 08, 2024 | 84.25 | 85.87 | 84.03 | 85.76 | 166,652 | +1.04(+1.23%) |
May 07, 2024 | 83.25 | 85.05 | 83.25 | 84.72 | 109,861 | +1.58(+1.90%) |
May 06, 2024 | 82.56 | 83.54 | 82.56 | 83.14 | 89,151 | +0.68(+0.82%) |
May 03, 2024 | 82.57 | 82.81 | 81.61 | 82.46 | 94,268 | +0.44(+0.54%) |
May 02, 2024 | 81.97 | 82.48 | 81.59 | 82.02 | 106,277 | +0.47(+0.58%) |
May 01, 2024 | 80.27 | 83.22 | 80.27 | 81.55 | 145,547 | +0.96(+1.19%) |
Apr 30, 2024 | 81.37 | 81.64 | 80.36 | 80.59 | 220,062 | -1.38(-1.68%) |
Apr 29, 2024 | 81.51 | 82.86 | 81.49 | 81.97 | 137,101 | +0.48(+0.59%) |
Apr 26, 2024 | 80.21 | 81.54 | 80.21 | 81.49 | 182,114 | +1.32(+1.65%) |
Apr 25, 2024 | 80.37 | 80.63 | 79.94 | 80.17 | 152,429 | -0.74(-0.91%) |
Apr 24, 2024 | 81.01 | 81.79 | 80.71 | 80.91 | 175,968 | -0.67(-0.82%) |
Apr 23, 2024 | 81.22 | 82.49 | 81.22 | 81.58 | 174,383 | +0.67(+0.83%) |
Apr 22, 2024 | 82.64 | 83.01 | 80.86 | 80.91 | 242,420 | -1.94(-2.34%) |
Apr 19, 2024 | 80.12 | 82.94 | 80.12 | 82.85 | 281,828 | +2.43(+3.02%) |
Apr 18, 2024 | 78.90 | 80.80 | 78.65 | 80.42 | 215,161 | +2.03(+2.59%) |
Apr 17, 2024 | 78.01 | 79.70 | 78.01 | 78.39 | 187,428 | +1.17(+1.52%) |
Apr 16, 2024 | 78.23 | 78.70 | 76.88 | 77.22 | 183,618 | -1.49(-1.89%) |
Apr 15, 2024 | 79.09 | 79.57 | 78.39 | 78.71 | 180,606 | +0.26(+0.33%) |
Apr 12, 2024 | 78.66 | 79.08 | 77.69 | 78.45 | 187,124 | -0.61(-0.77%) |
Apr 11, 2024 | 79.47 | 79.54 | 78.22 | 79.06 | 334,007 | -0.45(-0.57%) |
Apr 10, 2024 | 84.29 | 85.81 | 77.25 | 79.52 | 494,684 | -2.53(-3.08%) |
Apr 09, 2024 | 82.94 | 82.94 | 81.39 | 82.04 | 249,426 | -0.43(-0.53%) |
Apr 08, 2024 | 82.07 | 82.77 | 81.89 | 82.48 | 174,866 | +0.58(+0.71%) |
Apr 05, 2024 | 81.17 | 82.11 | 80.96 | 81.90 | 122,659 | +0.57(+0.70%) |
Apr 04, 2024 | 80.72 | 81.65 | 79.88 | 81.32 | 169,878 | +1.01(+1.25%) |
Apr 03, 2024 | 80.64 | 81.33 | 79.97 | 80.32 | 126,224 | -0.45(-0.56%) |
Apr 02, 2024 | 81.78 | 81.90 | 79.96 | 80.77 | 178,856 | -1.85(-2.24%) |
Apr 01, 2024 | 83.27 | 83.27 | 82.22 | 82.62 | 152,773 | -0.33(-0.39%) |
Mar 28, 2024 | 82.54 | 83.24 | 82.42 | 82.94 | 138,868 | +0.70(+0.85%) |
Mar 27, 2024 | 81.39 | 82.53 | 81.39 | 82.24 | 130,034 | +1.51(+1.87%) |
Mar 26, 2024 | 81.06 | 81.60 | 80.40 | 80.73 | 164,871 | -0.02(-0.02%) |
Mar 25, 2024 | 80.72 | 81.37 | 80.20 | 80.75 | 93,582 | +0.33(+0.41%) |
Mar 22, 2024 | 81.97 | 81.97 | 80.28 | 80.42 | 63,279 | -1.27(-1.56%) |
Mar 21, 2024 | 80.59 | 82.28 | 80.59 | 81.70 | 122,545 | +1.22(+1.52%) |
Mar 20, 2024 | 79.42 | 80.83 | 79.25 | 80.47 | 81,587 | +0.80(+1.00%) |
Mar 19, 2024 | 79.21 | 80.01 | 79.19 | 79.67 | 102,898 | +0.46(+0.59%) |
Mar 18, 2024 | 79.65 | 80.22 | 79.20 | 79.21 | 106,017 | -0.44(-0.56%) |
Mar 15, 2024 | 79.84 | 80.69 | 79.22 | 79.65 | 292,344 | -0.56(-0.70%) |
Mar 14, 2024 | 81.41 | 81.41 | 79.56 | 80.22 | 109,091 | -1.19(-1.47%) |
Mar 13, 2024 | 81.46 | 82.02 | 80.94 | 81.41 | 86,152 | -0.39(-0.48%) |
Mar 12, 2024 | 82.09 | 82.66 | 81.35 | 81.81 | 59,158 | -0.40(-0.49%) |
Mar 11, 2024 | 81.73 | 82.46 | 81.09 | 82.21 | 109,131 | +0.36(+0.43%) |
Mar 08, 2024 | 83.36 | 83.36 | 81.64 | 81.86 | 86,978 | -1.07(-1.29%) |
Mar 07, 2024 | 82.58 | 83.64 | 82.58 | 82.92 | 151,638 | +0.87(+1.06%) |
Mar 06, 2024 | 82.44 | 82.97 | 81.82 | 82.05 | 90,734 | +0.32(+0.39%) |
Mar 05, 2024 | 82.70 | 83.48 | 81.53 | 81.74 | 86,570 | -1.30(-1.57%) |
Mar 04, 2024 | 82.46 | 83.57 | 82.46 | 83.04 | 97,742 | +0.37(+0.44%) |
Mar 01, 2024 | 83.16 | 83.29 | 82.50 | 82.68 | 75,743 | -0.40(-0.49%) |
Feb 29, 2024 | 83.63 | 83.86 | 82.69 | 83.08 | 201,418 | +0.35(+0.42%) |
Feb 28, 2024 | 82.56 | 83.84 | 82.27 | 82.73 | 130,900 | -0.01(-0.01%) |
Feb 27, 2024 | 82.23 | 82.90 | 82.11 | 82.74 | 130,116 | +1.05(+1.28%) |
Feb 26, 2024 | 81.12 | 81.85 | 81.12 | 81.70 | 80,296 | +0.19(+0.23%) |
Feb 23, 2024 | 80.94 | 82.51 | 80.81 | 81.51 | 91,779 | +0.48(+0.60%) |
Feb 22, 2024 | 79.75 | 81.15 | 79.60 | 81.03 | 199,042 | +0.91(+1.13%) |
Feb 21, 2024 | 79.19 | 80.18 | 78.96 | 80.12 | 101,255 | +1.05(+1.32%) |
Feb 20, 2024 | 78.85 | 79.95 | 78.78 | 79.07 | 183,337 | -0.16(-0.20%) |
Feb 16, 2024 | 79.90 | 80.14 | 79.18 | 79.23 | 106,547 | -1.04(-1.29%) |
Feb 15, 2024 | 79.25 | 80.67 | 79.19 | 80.27 | 108,622 | +1.21(+1.54%) |
Feb 14, 2024 | 78.11 | 79.58 | 77.28 | 79.05 | 236,415 | +1.61(+2.08%) |
Feb 13, 2024 | 77.47 | 78.09 | 76.32 | 77.44 | 350,866 | -1.67(-2.11%) |
Feb 12, 2024 | 77.18 | 79.64 | 77.18 | 79.11 | 171,924 | +1.81(+2.35%) |
Feb 09, 2024 | 76.71 | 77.51 | 76.31 | 77.30 | 163,043 | +0.55(+0.72%) |
Feb 08, 2024 | 76.02 | 76.90 | 76.02 | 76.75 | 154,354 | +0.86(+1.14%) |
Feb 07, 2024 | 75.08 | 76.24 | 74.89 | 75.88 | 280,550 | +0.62(+0.82%) |
Feb 06, 2024 | 73.47 | 75.34 | 73.26 | 75.27 | 96,466 | +1.64(+2.22%) |
Feb 05, 2024 | 74.54 | 74.86 | 73.46 | 73.63 | 176,565 | -1.72(-2.28%) |
Feb 02, 2024 | 76.08 | 76.24 | 74.63 | 75.34 | 171,968 | -0.17(-0.22%) |
Feb 01, 2024 | 74.84 | 75.53 | 74.50 | 75.51 | 120,052 | +1.00(+1.34%) |
Jan 31, 2024 | 76.43 | 76.88 | 74.23 | 74.51 | 142,101 | -1.89(-2.48%) |
Jan 30, 2024 | 75.98 | 76.62 | 75.59 | 76.40 | 91,250 | +0.07(+0.09%) |
Jan 29, 2024 | 74.27 | 76.60 | 74.27 | 76.33 | 212,353 | +2.00(+2.69%) |
Jan 26, 2024 | 74.80 | 75.04 | 73.97 | 74.33 | 97,404 | -0.42(-0.56%) |
Jan 25, 2024 | 74.47 | 74.93 | 73.82 | 74.76 | 219,269 | +0.99(+1.34%) |
Jan 24, 2024 | 75.72 | 75.72 | 73.39 | 73.77 | 92,984 | -1.16(-1.54%) |
Jan 23, 2024 | 76.48 | 76.90 | 74.75 | 74.92 | 103,481 | -1.15(-1.51%) |
Jan 22, 2024 | 76.02 | 77.60 | 75.63 | 76.07 | 100,679 | +0.46(+0.61%) |
Jan 19, 2024 | 75.58 | 75.91 | 74.42 | 75.61 | 114,156 | +0.58(+0.77%) |
Jan 18, 2024 | 74.77 | 75.21 | 74.57 | 75.03 | 103,952 | +0.46(+0.62%) |
Jan 17, 2024 | 74.64 | 75.54 | 73.99 | 74.57 | 123,889 | -0.76(-1.01%) |
Jan 16, 2024 | 75.19 | 76.29 | 74.90 | 75.33 | 204,905 | -0.14(-0.18%) |
Jan 12, 2024 | 74.81 | 75.47 | 73.91 | 75.47 | 187,102 | +1.58(+2.14%) |
Jan 11, 2024 | 74.94 | 75.94 | 73.30 | 73.89 | 242,051 | -1.11(-1.48%) |
Jan 10, 2024 | 80.37 | 82.05 | 74.29 | 75.00 | 442,449 | +3.51(+4.91%) |
Jan 09, 2024 | 71.67 | 71.92 | 70.87 | 71.49 | 189,303 | -0.27(-0.38%) |
Jan 08, 2024 | 71.52 | 72.00 | 70.94 | 71.77 | 114,275 | +0.36(+0.51%) |
Jan 05, 2024 | 71.22 | 72.08 | 70.71 | 71.40 | 150,154 | -0.25(-0.36%) |
Jan 04, 2024 | 72.45 | 72.45 | 70.99 | 71.66 | 190,596 | -0.74(-1.03%) |
Jan 03, 2024 | 73.66 | 74.04 | 72.34 | 72.40 | 195,814 | -1.45(-1.96%) |
Jan 02, 2024 | 73.72 | 74.44 | 73.35 | 73.85 | 136,776 | -0.42(-0.57%) |
Dec 29, 2023 | 74.91 | 74.97 | 73.95 | 74.28 | 106,009 | -0.54(-0.72%) |
Dec 28, 2023 | 74.66 | 74.82 | 74.24 | 74.82 | 78,985 | +0.03(+0.04%) |
Dec 27, 2023 | 75.30 | 75.38 | 74.59 | 74.79 | 82,125 | -0.22(-0.29%) |
Dec 26, 2023 | 74.60 | 75.30 | 74.36 | 75.00 | 65,746 | +0.78(+1.06%) |
Dec 22, 2023 | 73.51 | 74.58 | 73.51 | 74.22 | 93,119 | +0.65(+0.88%) |
Dec 21, 2023 | 73.03 | 73.58 | 72.59 | 73.57 | 136,937 | +1.16(+1.60%) |
Dec 20, 2023 | 72.81 | 73.80 | 72.34 | 72.41 | 200,622 | -0.62(-0.85%) |
Dec 19, 2023 | 72.74 | 73.50 | 72.74 | 73.03 | 204,541 | +0.78(+1.09%) |
Dec 18, 2023 | 72.82 | 72.87 | 71.84 | 72.25 | 177,336 | -0.49(-0.67%) |
Dec 15, 2023 | 72.69 | 73.54 | 72.16 | 72.74 | 767,064 | +0.57(+0.79%) |
Dec 14, 2023 | 72.91 | 73.50 | 71.86 | 72.17 | 318,477 | -0.24(-0.32%) |
Dec 13, 2023 | 69.96 | 72.53 | 69.80 | 72.40 | 213,751 | +2.36(+3.37%) |
Dec 12, 2023 | 69.67 | 70.28 | 69.06 | 70.04 | 211,409 | +0.64(+0.92%) |
Dec 11, 2023 | 69.18 | 69.69 | 68.87 | 69.40 | 241,541 | +0.55(+0.80%) |
Dec 08, 2023 | 68.40 | 69.18 | 68.34 | 68.86 | 145,242 | +0.18(+0.26%) |
Dec 07, 2023 | 68.01 | 68.76 | 67.50 | 68.68 | 177,438 | +0.98(+1.45%) |
Dec 06, 2023 | 68.94 | 68.94 | 67.35 | 67.70 | 119,455 | -0.79(-1.16%) |
Dec 05, 2023 | 68.28 | 68.57 | 67.80 | 68.49 | 124,491 | -0.06(-0.09%) |
Dec 04, 2023 | 67.77 | 69.37 | 67.77 | 68.55 | 183,440 | +0.34(+0.50%) |
Dec 01, 2023 | 66.47 | 68.41 | 66.14 | 68.21 | 173,238 | +2.16(+3.26%) |
Nov 30, 2023 | 66.65 | 67.43 | 65.62 | 66.05 | 178,932 | -0.22(-0.33%) |
Nov 29, 2023 | 67.17 | 67.88 | 66.25 | 66.27 | 127,387 | -0.66(-0.98%) |
Nov 28, 2023 | 66.34 | 67.13 | 66.18 | 66.92 | 93,309 | +0.40(+0.60%) |
Nov 27, 2023 | 66.58 | 66.84 | 66.24 | 66.52 | 77,289 | +0.04(+0.06%) |
Nov 24, 2023 | 66.15 | 66.66 | 66.03 | 66.48 | 38,467 | +0.25(+0.38%) |
Nov 22, 2023 | 66.22 | 66.65 | 65.86 | 66.23 | 72,878 | +0.46(+0.70%) |
Nov 21, 2023 | 66.16 | 66.16 | 65.46 | 65.77 | 108,023 | -0.52(-0.78%) |
Nov 20, 2023 | 65.76 | 66.38 | 65.65 | 66.29 | 135,502 | +0.36(+0.55%) |
Nov 17, 2023 | 66.51 | 66.55 | 65.81 | 65.93 | 262,423 | -0.12(-0.18%) |
Nov 16, 2023 | 66.92 | 67.35 | 65.81 | 66.04 | 268,694 | -1.34(-1.99%) |
Nov 15, 2023 | 67.24 | 68.62 | 66.92 | 67.39 | 202,885 | +0.05(+0.07%) |
Nov 14, 2023 | 65.78 | 67.41 | 65.78 | 67.34 | 155,019 | +2.88(+4.47%) |
Nov 13, 2023 | 63.89 | 64.95 | 63.65 | 64.45 | 95,049 | +0.21(+0.32%) |
Nov 10, 2023 | 64.43 | 64.78 | 63.76 | 64.25 | 239,183 | -0.07(-0.11%) |
Nov 09, 2023 | 66.59 | 66.59 | 64.18 | 64.32 | 234,925 | -1.77(-2.68%) |
Nov 08, 2023 | 66.32 | 66.32 | 65.46 | 66.09 | 146,430 | +0.02(+0.03%) |
Nov 07, 2023 | 66.45 | 66.45 | 65.64 | 66.07 | 144,584 | -0.29(-0.44%) |
Nov 06, 2023 | 65.32 | 66.38 | 65.25 | 66.37 | 201,476 | +0.87(+1.33%) |
Nov 03, 2023 | 66.04 | 66.04 | 64.72 | 65.49 | 179,937 | +0.31(+0.48%) |
Nov 02, 2023 | 63.13 | 65.18 | 63.13 | 65.18 | 314,338 | +2.40(+3.83%) |
Nov 01, 2023 | 61.55 | 63.19 | 60.59 | 62.78 | 386,479 | +1.53(+2.50%) |
Oct 31, 2023 | 66.69 | 67.12 | 60.71 | 61.25 | 1,012,615 | -9.00(-12.81%) |
Oct 30, 2023 | 71.32 | 71.38 | 70.10 | 70.25 | 172,869 | -0.49(-0.69%) |
Oct 27, 2023 | 71.30 | 71.66 | 70.12 | 70.74 | 212,009 | -0.50(-0.70%) |
Oct 26, 2023 | 71.12 | 71.85 | 70.94 | 71.24 | 233,677 | +0.17(+0.23%) |
Oct 25, 2023 | 70.36 | 71.30 | 70.20 | 71.07 | 315,757 | +0.29(+0.42%) |
Oct 24, 2023 | 70.53 | 71.38 | 70.34 | 70.78 | 315,238 | +0.69(+0.98%) |
Oct 23, 2023 | 70.54 | 70.84 | 69.89 | 70.09 | 147,998 | -0.27(-0.39%) |
Oct 20, 2023 | 71.55 | 71.64 | 70.25 | 70.37 | 255,190 | -1.21(-1.68%) |
Oct 19, 2023 | 71.71 | 72.31 | 71.19 | 71.57 | 280,288 | +0.00(+0.00%) |
Oct 18, 2023 | 71.98 | 72.22 | 71.41 | 71.57 | 270,187 | -0.48(-0.67%) |
Oct 17, 2023 | 70.88 | 72.28 | 70.72 | 72.05 | 381,901 | +0.96(+1.35%) |
Oct 16, 2023 | 71.71 | 72.78 | 70.95 | 71.09 | 399,801 | -0.18(-0.25%) |
Oct 13, 2023 | 72.53 | 72.65 | 71.08 | 71.27 | 203,774 | -1.02(-1.41%) |
Oct 12, 2023 | 73.36 | 73.86 | 72.04 | 72.29 | 407,929 | -0.84(-1.15%) |
Oct 11, 2023 | 73.50 | 74.22 | 72.83 | 73.13 | 319,054 | -0.23(-0.31%) |
Oct 10, 2023 | 73.56 | 74.36 | 73.18 | 73.35 | 308,391 | -0.06(-0.08%) |
Oct 09, 2023 | 72.43 | 73.65 | 72.25 | 73.41 | 554,727 | +0.69(+0.94%) |
Oct 06, 2023 | 72.94 | 73.24 | 71.27 | 72.73 | 434,520 | -0.26(-0.36%) |
Oct 05, 2023 | 73.10 | 73.84 | 72.24 | 72.99 | 599,448 | +0.07(+0.09%) |
Oct 04, 2023 | 72.54 | 73.76 | 72.19 | 72.92 | 959,057 | +0.20(+0.27%) |
Oct 03, 2023 | 72.95 | 73.34 | 72.29 | 72.73 | 253,222 | -0.45(-0.62%) |