Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 79.74 | 79.96 | 79.04 | 79.76 | 910,160 | -0.03(-0.04%) |
May 16, 2024 | 78.19 | 80.50 | 78.12 | 79.79 | 1,535,330 | +2.52(+3.26%) |
May 15, 2024 | 77.47 | 78.53 | 77.10 | 77.27 | 1,025,054 | -0.47(-0.60%) |
May 14, 2024 | 79.08 | 79.09 | 77.00 | 77.74 | 1,229,255 | -0.73(-0.93%) |
May 13, 2024 | 78.23 | 80.52 | 77.71 | 78.47 | 2,000,275 | +0.39(+0.50%) |
May 10, 2024 | 78.01 | 78.77 | 77.78 | 78.08 | 1,104,627 | +0.34(+0.44%) |
May 09, 2024 | 76.30 | 78.17 | 76.17 | 77.74 | 966,295 | +1.58(+2.07%) |
May 08, 2024 | 76.96 | 77.48 | 75.75 | 76.16 | 981,319 | -0.88(-1.14%) |
May 07, 2024 | 76.73 | 77.50 | 76.47 | 77.04 | 1,225,522 | +0.69(+0.90%) |
May 06, 2024 | 74.27 | 76.35 | 74.18 | 76.35 | 1,647,070 | +2.37(+3.20%) |
May 03, 2024 | 75.30 | 75.71 | 73.93 | 73.98 | 1,261,856 | -1.26(-1.67%) |
May 02, 2024 | 75.18 | 76.10 | 74.20 | 75.24 | 2,055,684 | -0.01(-0.01%) |
May 01, 2024 | 74.51 | 75.79 | 74.07 | 75.25 | 1,418,285 | +0.57(+0.76%) |
Apr 30, 2024 | 75.39 | 76.44 | 74.67 | 74.68 | 2,192,952 | -0.85(-1.13%) |
Apr 29, 2024 | 76.25 | 76.89 | 75.22 | 75.53 | 1,106,358 | -1.12(-1.46%) |
Apr 26, 2024 | 76.17 | 76.92 | 76.17 | 76.65 | 1,101,637 | +0.27(+0.35%) |
Apr 25, 2024 | 76.20 | 77.14 | 75.66 | 76.38 | 1,968,258 | +0.60(+0.79%) |
Apr 24, 2024 | 74.55 | 75.94 | 74.48 | 75.78 | 1,319,698 | +0.86(+1.15%) |
Apr 23, 2024 | 74.20 | 75.11 | 73.70 | 74.92 | 1,669,229 | +0.90(+1.22%) |
Apr 22, 2024 | 74.07 | 74.44 | 74.02 | 1,626,798 | +0.28(+0.38%) | |
Apr 19, 2024 | 72.50 | 73.81 | 72.38 | 73.74 | 1,754,848 | +1.17(+1.61%) |
Apr 18, 2024 | 74.23 | 74.44 | 71.81 | 72.57 | 4,169,538 | -2.71(-3.60%) |
Apr 17, 2024 | 76.87 | 76.87 | 75.05 | 75.28 | 3,372,953 | -0.98(-1.29%) |
Apr 16, 2024 | 76.27 | 76.50 | 75.75 | 76.26 | 1,002,395 | +0.11(+0.14%) |
Apr 15, 2024 | 77.37 | 77.37 | 76.09 | 76.15 | 1,642,420 | -0.87(-1.13%) |
Apr 12, 2024 | 78.43 | 79.64 | 76.91 | 77.02 | 1,710,180 | -1.42(-1.81%) |
Apr 11, 2024 | 79.48 | 80.42 | 78.27 | 78.44 | 1,630,800 | -0.96(-1.21%) |
Apr 10, 2024 | 77.06 | 79.60 | 76.96 | 79.40 | 1,937,908 | +2.21(+2.86%) |
Apr 09, 2024 | 76.71 | 77.50 | 76.11 | 77.19 | 1,379,193 | +0.66(+0.86%) |
Apr 08, 2024 | 77.70 | 77.70 | 76.06 | 76.53 | 1,554,816 | +0.62(+0.82%) |
Apr 05, 2024 | 76.12 | 76.33 | 74.99 | 75.91 | 1,468,497 | -0.12(-0.16%) |
Apr 04, 2024 | 74.99 | 76.06 | 74.52 | 76.03 | 1,667,737 | +1.67(+2.25%) |
Apr 03, 2024 | 73.47 | 74.43 | 73.18 | 74.36 | 1,727,619 | -0.57(-0.76%) |
Apr 02, 2024 | 74.65 | 75.78 | 74.29 | 74.93 | 1,635,140 | +0.29(+0.39%) |
Apr 01, 2024 | 75.30 | 75.66 | 74.09 | 74.64 | 1,467,869 | -1.01(-1.34%) |
Mar 28, 2024 | 76.32 | 75.36 | 75.35 | 75.65 | 989,083 | -0.84(-1.10%) |
Mar 27, 2024 | 75.11 | 76.55 | 74.89 | 76.49 | 1,476,922 | +1.77(+2.37%) |
Mar 26, 2024 | 74.90 | 75.46 | 74.36 | 74.72 | 1,826,474 | -0.21(-0.28%) |
Mar 25, 2024 | 77.00 | 77.40 | 74.57 | 74.93 | 2,247,675 | -2.42(-3.13%) |
Mar 22, 2024 | 78.25 | 78.41 | 77.25 | 77.35 | 1,326,018 | -0.91(-1.16%) |
Mar 21, 2024 | 77.45 | 78.29 | 76.56 | 78.26 | 1,320,649 | +0.54(+0.69%) |
Mar 20, 2024 | 77.98 | 78.66 | 77.13 | 77.72 | 1,666,207 | -0.09(-0.12%) |
Mar 19, 2024 | 76.65 | 78.08 | 76.50 | 77.81 | 1,641,953 | +1.41(+1.85%) |
Mar 18, 2024 | 74.82 | 77.07 | 74.63 | 76.40 | 1,356,620 | +1.31(+1.74%) |
Mar 15, 2024 | 73.50 | 75.63 | 73.47 | 75.09 | 1,854,053 | +1.49(+2.02%) |
Mar 14, 2024 | 74.26 | 74.77 | 72.63 | 73.60 | 1,050,885 | -0.41(-0.55%) |
Mar 13, 2024 | 72.95 | 74.10 | 72.75 | 74.01 | 1,277,861 | +0.94(+1.29%) |
Mar 12, 2024 | 74.29 | 74.52 | 72.74 | 73.07 | 1,646,446 | -1.20(-1.62%) |
Mar 11, 2024 | 75.33 | 75.50 | 73.16 | 74.27 | 1,849,033 | -1.21(-1.60%) |
Mar 08, 2024 | 78.00 | 78.30 | 73.41 | 75.48 | 2,654,589 | -3.40(-4.31%) |
Mar 07, 2024 | 74.00 | 78.97 | 72.60 | 78.88 | 4,411,921 | +6.73(+9.33%) |
Mar 06, 2024 | 73.74 | 74.22 | 72.04 | 72.15 | 3,341,934 | -1.07(-1.46%) |
Mar 05, 2024 | 72.13 | 73.84 | 71.91 | 73.22 | 1,469,787 | +2.13(+3.00%) |
Mar 04, 2024 | 71.42 | 71.69 | 70.65 | 71.09 | 1,379,547 | -0.38(-0.53%) |
Mar 01, 2024 | 72.70 | 72.87 | 71.15 | 71.47 | 1,272,183 | -1.57(-2.15%) |
Feb 29, 2024 | 73.56 | 73.69 | 72.89 | 73.04 | 1,636,880 | -0.50(-0.68%) |
Feb 28, 2024 | 72.91 | 73.63 | 72.62 | 73.54 | 949,090 | +0.86(+1.18%) |
Feb 27, 2024 | 71.87 | 72.71 | 71.35 | 72.68 | 885,129 | +1.06(+1.48%) |
Feb 26, 2024 | 71.65 | 72.63 | 71.35 | 71.62 | 1,136,434 | -0.01(-0.01%) |
Feb 23, 2024 | 69.46 | 72.18 | 69.09 | 71.63 | 1,449,689 | +2.19(+3.15%) |
Feb 22, 2024 | 69.05 | 69.86 | 68.53 | 69.44 | 895,111 | +0.32(+0.46%) |
Feb 21, 2024 | 68.58 | 69.33 | 68.42 | 69.12 | 1,050,656 | +0.46(+0.67%) |
Feb 20, 2024 | 68.99 | 69.28 | 68.36 | 68.66 | 1,116,918 | -0.07(-0.10%) |
Feb 16, 2024 | 68.91 | 69.46 | 68.62 | 68.73 | 987,978 | -0.06(-0.09%) |
Feb 15, 2024 | 68.30 | 69.62 | 68.30 | 68.79 | 937,380 | +0.59(+0.87%) |
Feb 14, 2024 | 67.87 | 68.50 | 67.19 | 68.20 | 1,030,105 | +0.52(+0.77%) |
Feb 13, 2024 | 67.39 | 67.92 | 66.97 | 67.68 | 955,364 | +0.01(+0.01%) |
Feb 12, 2024 | 67.06 | 68.26 | 67.01 | 67.67 | 878,712 | +0.53(+0.79%) |
Feb 09, 2024 | 66.75 | 67.26 | 66.61 | 67.14 | 820,686 | +0.48(+0.72%) |
Feb 08, 2024 | 66.15 | 67.55 | 66.15 | 66.66 | 788,389 | +0.65(+0.98%) |
Feb 07, 2024 | 65.50 | 66.96 | 65.50 | 66.01 | 1,035,430 | +0.17(+0.26%) |
Feb 06, 2024 | 65.37 | 66.17 | 65.04 | 65.84 | 953,736 | +0.52(+0.80%) |
Feb 05, 2024 | 64.53 | 65.52 | 64.06 | 65.32 | 1,230,228 | +0.81(+1.26%) |
Feb 02, 2024 | 65.21 | 65.34 | 64.18 | 64.51 | 943,787 | -0.84(-1.29%) |
Feb 01, 2024 | 64.31 | 65.47 | 64.26 | 65.35 | 1,086,101 | +1.01(+1.57%) |
Jan 31, 2024 | 65.59 | 65.59 | 64.22 | 64.34 | 872,688 | -1.06(-1.62%) |
Jan 30, 2024 | 64.60 | 65.61 | 64.27 | 65.40 | 1,720,595 | +0.59(+0.91%) |
Jan 29, 2024 | 64.92 | 65.28 | 64.31 | 64.81 | 1,277,338 | +0.08(+0.12%) |
Jan 26, 2024 | 65.01 | 65.48 | 64.36 | 64.73 | 1,088,334 | -0.11(-0.17%) |
Jan 25, 2024 | 64.55 | 65.00 | 64.13 | 64.84 | 1,398,598 | +0.43(+0.67%) |
Jan 24, 2024 | 64.78 | 65.45 | 64.32 | 64.41 | 899,644 | -0.18(-0.28%) |
Jan 23, 2024 | 65.03 | 65.15 | 64.37 | 64.59 | 1,203,826 | -0.12(-0.19%) |
Jan 22, 2024 | 65.87 | 66.08 | 64.46 | 64.71 | 1,581,677 | -0.98(-1.49%) |
Jan 19, 2024 | 67.08 | 67.35 | 65.63 | 65.69 | 1,074,530 | -1.33(-1.98%) |
Jan 18, 2024 | 67.08 | 67.26 | 66.24 | 67.02 | 806,720 | -0.05(-0.07%) |
Jan 17, 2024 | 67.16 | 67.59 | 66.81 | 67.07 | 894,023 | +0.01(+0.01%) |
Jan 16, 2024 | 65.79 | 67.07 | 65.25 | 67.06 | 1,117,684 | +1.44(+2.19%) |
Jan 12, 2024 | 65.22 | 65.79 | 64.77 | 65.62 | 1,273,309 | +0.36(+0.55%) |
Jan 11, 2024 | 65.66 | 65.89 | 65.02 | 65.26 | 988,367 | -0.51(-0.78%) |
Jan 10, 2024 | 66.72 | 67.22 | 65.76 | 65.77 | 965,133 | -1.05(-1.57%) |
Jan 09, 2024 | 65.38 | 66.86 | 65.38 | 66.82 | 1,062,437 | +1.09(+1.66%) |
Jan 08, 2024 | 65.13 | 66.16 | 65.08 | 65.73 | 1,020,862 | +0.49(+0.75%) |
Jan 05, 2024 | 66.66 | 67.08 | 64.52 | 65.24 | 2,159,651 | -1.20(-1.81%) |
Jan 04, 2024 | 64.65 | 66.64 | 64.53 | 66.44 | 1,571,668 | +0.87(+1.33%) |
Jan 03, 2024 | 67.44 | 67.49 | 65.55 | 65.57 | 1,463,313 | -1.75(-2.60%) |
Jan 02, 2024 | 66.78 | 68.65 | 66.36 | 67.32 | 1,575,469 | +0.66(+0.99%) |
Dec 29, 2023 | 66.88 | 67.11 | 66.38 | 66.66 | 921,915 | -0.38(-0.57%) |
Dec 28, 2023 | 67.22 | 67.77 | 66.81 | 67.04 | 938,218 | -0.45(-0.67%) |
Dec 27, 2023 | 67.20 | 68.37 | 67.20 | 67.49 | 1,090,332 | +0.31(+0.46%) |
Dec 26, 2023 | 66.15 | 67.78 | 66.15 | 67.18 | 959,774 | +0.99(+1.50%) |
Dec 22, 2023 | 65.89 | 66.76 | 65.85 | 66.19 | 703,581 | +0.51(+0.78%) |
Dec 21, 2023 | 66.69 | 66.69 | 64.72 | 65.68 | 1,292,402 | -0.75(-1.13%) |
Dec 20, 2023 | 65.90 | 66.95 | 65.61 | 66.43 | 902,776 | +0.11(+0.17%) |
Dec 19, 2023 | 66.10 | 67.07 | 66.10 | 66.32 | 1,165,811 | +0.27(+0.41%) |
Dec 18, 2023 | 65.90 | 66.69 | 65.42 | 66.05 | 1,026,435 | +0.34(+0.52%) |
Dec 15, 2023 | 66.47 | 66.80 | 65.32 | 65.71 | 2,559,712 | -0.57(-0.86%) |
Dec 14, 2023 | 67.45 | 68.33 | 66.22 | 66.28 | 1,525,007 | -0.87(-1.30%) |
Dec 13, 2023 | 65.97 | 67.27 | 65.44 | 67.15 | 1,448,009 | +1.23(+1.87%) |
Dec 12, 2023 | 65.87 | 66.09 | 65.03 | 65.92 | 1,123,373 | +0.02(+0.03%) |
Dec 11, 2023 | 66.27 | 66.69 | 64.76 | 65.90 | 1,742,805 | -0.02(-0.03%) |
Dec 08, 2023 | 65.08 | 66.11 | 65.06 | 65.92 | 1,194,587 | +0.63(+0.96%) |
Dec 07, 2023 | 64.25 | 65.40 | 63.74 | 65.29 | 2,061,061 | +1.17(+1.82%) |
Dec 06, 2023 | 64.80 | 65.03 | 64.04 | 64.12 | 1,427,728 | -0.53(-0.82%) |
Dec 05, 2023 | 65.00 | 65.12 | 63.73 | 64.65 | 1,665,824 | -0.34(-0.52%) |
Dec 04, 2023 | 65.45 | 66.15 | 64.60 | 64.99 | 1,400,268 | -0.60(-0.91%) |
Dec 01, 2023 | 64.73 | 65.76 | 64.28 | 65.59 | 1,135,664 | +1.01(+1.56%) |
Nov 30, 2023 | 64.93 | 65.00 | 64.03 | 64.58 | 1,384,597 | -0.33(-0.51%) |
Nov 29, 2023 | 65.85 | 66.06 | 64.82 | 64.91 | 1,132,318 | -0.97(-1.47%) |
Nov 28, 2023 | 65.31 | 66.24 | 65.31 | 65.88 | 1,178,570 | +0.42(+0.64%) |
Nov 27, 2023 | 66.20 | 66.49 | 65.41 | 65.46 | 1,369,809 | -0.79(-1.19%) |
Nov 24, 2023 | 65.89 | 66.25 | 65.40 | 66.25 | 603,985 | +0.47(+0.71%) |
Nov 22, 2023 | 64.94 | 65.84 | 64.61 | 65.78 | 1,242,559 | +0.66(+1.01%) |
Nov 21, 2023 | 63.71 | 65.12 | 2,403,204 | +1.52(+2.39%) | ||
Nov 20, 2023 | 64.53 | 65.03 | 63.41 | 63.60 | 2,322,210 | -0.75(-1.17%) |
Nov 17, 2023 | 64.75 | 67.27 | 64.34 | 64.35 | 5,253,703 | -3.25(-4.81%) |
Nov 16, 2023 | 68.79 | 69.21 | 67.44 | 67.60 | 3,717,850 | -3.83(-5.36%) |
Nov 15, 2023 | 70.30 | 71.92 | 70.01 | 71.43 | 1,908,451 | +1.61(+2.31%) |
Nov 14, 2023 | 69.41 | 70.45 | 69.15 | 69.82 | 1,358,602 | +0.95(+1.38%) |
Nov 13, 2023 | 68.77 | 69.12 | 67.99 | 68.87 | 1,157,687 | +0.57(+0.83%) |
Nov 10, 2023 | 68.60 | 68.60 | 67.20 | 68.30 | 1,256,848 | +0.99(+1.47%) |
Nov 09, 2023 | 68.53 | 68.53 | 66.94 | 67.31 | 1,200,642 | -1.60(-2.32%) |
Nov 08, 2023 | 70.44 | 71.10 | 68.32 | 68.91 | 1,294,767 | -1.26(-1.80%) |
Nov 07, 2023 | 69.71 | 71.08 | 69.47 | 70.17 | 1,327,273 | +1.02(+1.48%) |
Nov 06, 2023 | 68.44 | 70.53 | 68.31 | 69.15 | 1,342,696 | +0.39(+0.57%) |
Nov 03, 2023 | 68.54 | 69.03 | 68.25 | 68.76 | 1,278,923 | +0.35(+0.51%) |
Nov 02, 2023 | 69.10 | 69.49 | 68.31 | 68.41 | 1,095,159 | -0.62(-0.90%) |
Nov 01, 2023 | 68.35 | 69.30 | 66.78 | 69.03 | 1,268,635 | +0.91(+1.34%) |
Oct 31, 2023 | 68.79 | 68.83 | 67.36 | 68.12 | 1,437,771 | -0.63(-0.92%) |
Oct 30, 2023 | 69.13 | 69.47 | 68.27 | 68.75 | 1,770,870 | -0.46(-0.66%) |
Oct 27, 2023 | 70.37 | 70.99 | 68.56 | 69.21 | 1,094,245 | -1.26(-1.79%) |
Oct 26, 2023 | 70.33 | 71.04 | 69.98 | 70.47 | 1,050,093 | +0.59(+0.84%) |
Oct 25, 2023 | 70.27 | 70.69 | 69.23 | 69.88 | 1,131,920 | -0.57(-0.81%) |
Oct 24, 2023 | 69.02 | 70.56 | 68.62 | 70.45 | 1,272,394 | +1.80(+2.62%) |
Oct 23, 2023 | 69.12 | 69.40 | 68.00 | 68.65 | 1,012,982 | -0.62(-0.90%) |
Oct 20, 2023 | 69.86 | 69.94 | 68.75 | 69.27 | 1,122,466 | -0.52(-0.75%) |
Oct 19, 2023 | 70.81 | 71.06 | 69.35 | 69.79 | 1,269,466 | -1.23(-1.73%) |
Oct 18, 2023 | 70.15 | 71.27 | 69.30 | 71.02 | 1,679,522 | +1.51(+2.17%) |
Oct 17, 2023 | 67.75 | 69.75 | 67.23 | 69.51 | 1,575,089 | +1.01(+1.47%) |
Oct 16, 2023 | 69.43 | 69.69 | 68.45 | 68.50 | 1,573,551 | -0.61(-0.88%) |
Oct 13, 2023 | 69.12 | 69.54 | 68.11 | 69.11 | 1,439,347 | -0.03(-0.04%) |
Oct 12, 2023 | 70.41 | 70.41 | 68.94 | 69.14 | 1,026,820 | -1.04(-1.48%) |
Oct 11, 2023 | 70.79 | 71.10 | 69.31 | 70.18 | 1,109,491 | -0.50(-0.71%) |
Oct 10, 2023 | 69.38 | 70.89 | 69.25 | 70.68 | 1,582,637 | +1.22(+1.76%) |
Oct 09, 2023 | 68.09 | 69.50 | 67.99 | 69.46 | 1,307,836 | +1.09(+1.59%) |
Oct 06, 2023 | 68.65 | 68.71 | 66.52 | 68.37 | 2,309,209 | +0.03(+0.04%) |
Oct 05, 2023 | 69.89 | 69.89 | 68.29 | 68.34 | 1,911,519 | -1.81(-2.58%) |
Oct 04, 2023 | 69.46 | 70.44 | 68.88 | 70.15 | 1,851,558 | +1.05(+1.52%) |
Oct 03, 2023 | 71.02 | 71.32 | 69.09 | 69.10 | 2,173,434 | -1.94(-2.73%) |