Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 84.29 | 84.48 | 82.37 | 82.60 | 1,234,593 | -1.93(-2.28%) |
May 20, 2024 | 84.11 | 84.69 | 83.45 | 84.53 | 1,267,958 | +0.42(+0.50%) |
May 17, 2024 | 83.22 | 84.56 | 83.08 | 84.11 | 1,625,447 | +0.96(+1.15%) |
May 16, 2024 | 83.20 | 83.46 | 81.67 | 83.15 | 1,334,027 | -0.20(-0.24%) |
May 15, 2024 | 84.23 | 84.23 | 82.04 | 83.35 | 1,832,692 | -0.52(-0.62%) |
May 14, 2024 | 84.98 | 86.39 | 83.86 | 83.87 | 1,465,216 | -0.60(-0.71%) |
May 13, 2024 | 82.96 | 84.68 | 82.72 | 84.47 | 1,283,111 | +1.75(+2.12%) |
May 10, 2024 | 81.80 | 82.83 | 81.36 | 82.72 | 1,289,764 | +1.46(+1.80%) |
May 09, 2024 | 81.23 | 81.95 | 80.41 | 81.26 | 1,013,367 | +0.29(+0.36%) |
May 08, 2024 | 79.42 | 81.04 | 79.05 | 80.97 | 1,192,833 | +1.44(+1.81%) |
May 07, 2024 | 78.91 | 79.90 | 78.16 | 79.53 | 1,399,621 | +0.78(+0.99%) |
May 06, 2024 | 81.93 | 82.10 | 78.64 | 78.75 | 2,101,221 | -2.45(-3.02%) |
May 03, 2024 | 81.22 | 81.67 | 79.88 | 81.20 | 2,545,847 | +0.27(+0.33%) |
May 02, 2024 | 81.00 | 85.00 | 79.60 | 80.93 | 6,430,417 | +8.84(+12.26%) |
May 01, 2024 | 70.95 | 72.83 | 70.41 | 72.09 | 2,855,608 | +1.09(+1.54%) |
Apr 30, 2024 | 71.55 | 71.75 | 70.16 | 71.00 | 3,140,465 | -0.70(-0.98%) |
Apr 29, 2024 | 70.28 | 71.80 | 70.26 | 71.70 | 1,640,679 | +1.48(+2.11%) |
Apr 26, 2024 | 70.06 | 70.80 | 69.69 | 70.22 | 1,026,328 | -0.04(-0.06%) |
Apr 25, 2024 | 71.20 | 71.58 | 69.70 | 70.26 | 2,364,307 | -0.68(-0.96%) |
Apr 24, 2024 | 69.84 | 70.98 | 69.66 | 70.94 | 1,136,010 | +0.59(+0.84%) |
Apr 23, 2024 | 70.29 | 71.61 | 70.28 | 70.35 | 843,226 | -0.41(-0.58%) |
Apr 22, 2024 | 71.66 | 71.89 | 70.53 | 70.76 | 1,344,555 | -0.46(-0.65%) |
Apr 19, 2024 | 70.07 | 71.55 | 69.92 | 71.22 | 1,570,637 | +1.35(+1.93%) |
Apr 18, 2024 | 69.25 | 69.94 | 68.98 | 69.87 | 1,685,870 | +1.06(+1.54%) |
Apr 17, 2024 | 66.08 | 68.87 | 65.01 | 68.81 | 2,071,363 | +0.92(+1.36%) |
Apr 16, 2024 | 68.83 | 68.83 | 67.35 | 67.89 | 1,642,985 | -1.12(-1.62%) |
Apr 15, 2024 | 70.53 | 70.76 | 68.47 | 69.01 | 1,285,688 | -1.47(-2.09%) |
Apr 12, 2024 | 71.72 | 71.72 | 70.39 | 70.48 | 743,308 | -1.67(-2.31%) |
Apr 11, 2024 | 72.70 | 73.53 | 72.02 | 72.15 | 948,601 | +0.14(+0.19%) |
Apr 10, 2024 | 72.20 | 72.68 | 71.01 | 72.01 | 1,055,620 | -0.92(-1.26%) |
Apr 09, 2024 | 71.54 | 73.02 | 71.54 | 72.93 | 1,049,616 | +0.87(+1.21%) |
Apr 08, 2024 | 70.86 | 72.56 | 70.80 | 72.06 | 1,004,671 | +0.88(+1.24%) |
Apr 05, 2024 | 71.41 | 71.97 | 71.07 | 71.18 | 1,034,787 | -0.50(-0.70%) |
Apr 04, 2024 | 71.72 | 73.00 | 71.46 | 71.68 | 881,279 | -0.09(-0.13%) |
Apr 03, 2024 | 72.78 | 73.13 | 71.67 | 71.77 | 852,240 | -0.45(-0.62%) |
Apr 02, 2024 | 73.38 | 73.40 | 72.04 | 72.22 | 1,165,732 | -1.12(-1.53%) |
Apr 01, 2024 | 74.73 | 75.19 | 73.14 | 73.34 | 1,324,700 | -2.80(-3.68%) |
Mar 28, 2024 | 75.07 | 76.28 | 76.03 | 76.14 | 1,461,683 | +1.82(+2.45%) |
Mar 27, 2024 | 72.42 | 74.55 | 72.42 | 74.32 | 1,185,186 | +1.49(+2.05%) |
Mar 26, 2024 | 74.92 | 75.01 | 72.82 | 72.83 | 1,683,046 | -1.99(-2.66%) |
Mar 25, 2024 | 74.86 | 74.95 | 73.89 | 74.82 | 2,006,111 | +0.35(+0.47%) |
Mar 22, 2024 | 75.01 | 75.33 | 74.09 | 74.47 | 981,137 | +0.12(+0.16%) |
Mar 21, 2024 | 73.82 | 74.43 | 72.76 | 74.35 | 1,352,109 | +0.40(+0.54%) |
Mar 20, 2024 | 73.83 | 73.97 | 72.92 | 73.95 | 1,146,797 | -0.11(-0.15%) |
Mar 19, 2024 | 73.61 | 74.53 | 73.00 | 74.06 | 1,748,848 | +0.68(+0.93%) |
Mar 18, 2024 | 74.28 | 74.40 | 73.22 | 73.38 | 1,794,627 | -0.56(-0.76%) |
Mar 15, 2024 | 74.46 | 75.87 | 73.91 | 73.94 | 10,532,613 | -0.96(-1.28%) |
Mar 14, 2024 | 74.93 | 75.10 | 73.42 | 74.90 | 2,175,053 | -0.41(-0.54%) |
Mar 13, 2024 | 75.39 | 77.42 | 75.26 | 75.31 | 1,794,856 | -0.37(-0.49%) |
Mar 12, 2024 | 74.87 | 75.92 | 74.66 | 75.68 | 1,391,633 | +0.68(+0.91%) |
Mar 11, 2024 | 72.82 | 75.39 | 72.82 | 75.00 | 1,802,221 | +2.55(+3.52%) |
Mar 08, 2024 | 72.82 | 73.25 | 72.28 | 72.45 | 1,066,012 | -0.16(-0.22%) |
Mar 07, 2024 | 72.07 | 72.74 | 71.54 | 72.61 | 1,576,874 | +0.65(+0.90%) |
Mar 06, 2024 | 72.57 | 74.31 | 71.36 | 71.96 | 2,525,565 | +2.31(+3.32%) |
Mar 05, 2024 | 70.08 | 70.67 | 69.11 | 69.65 | 1,624,568 | -0.80(-1.14%) |
Mar 04, 2024 | 73.80 | 73.90 | 70.33 | 70.45 | 2,261,427 | -3.43(-4.64%) |
Mar 01, 2024 | 74.65 | 74.65 | 72.64 | 73.88 | 1,402,511 | -0.20(-0.27%) |
Feb 29, 2024 | 74.44 | 75.02 | 73.90 | 74.08 | 2,670,252 | +0.30(+0.41%) |
Feb 28, 2024 | 73.32 | 73.95 | 73.18 | 73.78 | 1,176,741 | +0.17(+0.23%) |
Feb 27, 2024 | 73.00 | 73.80 | 72.31 | 73.61 | 1,504,571 | +0.78(+1.08%) |
Feb 26, 2024 | 72.55 | 73.27 | 72.30 | 72.83 | 1,124,822 | +0.08(+0.11%) |
Feb 23, 2024 | 73.30 | 73.69 | 72.32 | 72.75 | 1,362,608 | -0.30(-0.41%) |
Feb 22, 2024 | 71.44 | 73.24 | 71.42 | 73.05 | 1,309,450 | +1.14(+1.59%) |
Feb 21, 2024 | 71.34 | 72.14 | 70.83 | 71.91 | 1,117,979 | +0.85(+1.20%) |
Feb 20, 2024 | 71.51 | 72.00 | 70.71 | 71.05 | 1,291,548 | -0.60(-0.84%) |
Feb 16, 2024 | 72.79 | 72.88 | 71.59 | 71.66 | 883,546 | -1.44(-1.97%) |
Feb 15, 2024 | 73.22 | 73.62 | 72.93 | 73.10 | 1,312,347 | -0.14(-0.19%) |
Feb 14, 2024 | 73.45 | 73.65 | 72.62 | 73.23 | 939,202 | -0.25(-0.34%) |
Feb 13, 2024 | 74.12 | 74.43 | 72.77 | 73.48 | 1,256,748 | -1.66(-2.20%) |
Feb 12, 2024 | 74.06 | 75.76 | 73.93 | 75.14 | 1,078,638 | +1.08(+1.46%) |
Feb 09, 2024 | 74.24 | 74.24 | 72.99 | 74.06 | 949,443 | +0.01(+0.01%) |
Feb 08, 2024 | 73.21 | 74.11 | 71.47 | 74.05 | 1,923,355 | +0.99(+1.36%) |
Feb 07, 2024 | 74.31 | 74.36 | 72.59 | 73.06 | 1,626,865 | -0.85(-1.15%) |
Feb 06, 2024 | 73.39 | 75.20 | 73.39 | 73.91 | 1,685,346 | +0.48(+0.65%) |
Feb 05, 2024 | 72.79 | 73.61 | 71.52 | 73.43 | 2,210,202 | -0.09(-0.12%) |
Feb 02, 2024 | 72.53 | 74.43 | 71.81 | 73.52 | 2,689,644 | +0.62(+0.86%) |
Feb 01, 2024 | 76.89 | 78.35 | 70.98 | 72.90 | 7,498,097 | -10.50(-12.59%) |
Jan 31, 2024 | 85.15 | 85.17 | 83.28 | 83.40 | 2,930,732 | -1.81(-2.12%) |
Jan 30, 2024 | 84.11 | 85.30 | 83.44 | 85.21 | 1,299,615 | +0.07(+0.08%) |
Jan 29, 2024 | 86.51 | 86.78 | 85.01 | 85.14 | 1,566,122 | -1.54(-1.77%) |
Jan 26, 2024 | 86.50 | 86.96 | 85.57 | 86.67 | 924,695 | +0.47(+0.54%) |
Jan 25, 2024 | 85.32 | 86.28 | 84.95 | 86.21 | 715,566 | +1.34(+1.58%) |
Jan 24, 2024 | 87.01 | 87.01 | 84.71 | 84.87 | 689,806 | -1.72(-1.98%) |
Jan 23, 2024 | 86.70 | 87.28 | 86.53 | 86.58 | 890,152 | +0.17(+0.20%) |
Jan 22, 2024 | 86.26 | 86.96 | 85.45 | 86.42 | 883,544 | +0.87(+1.02%) |
Jan 19, 2024 | 85.32 | 85.89 | 83.69 | 85.54 | 1,229,702 | +0.67(+0.79%) |
Jan 18, 2024 | 84.38 | 85.06 | 84.09 | 84.87 | 790,044 | +0.62(+0.74%) |
Jan 17, 2024 | 84.63 | 85.13 | 84.00 | 84.24 | 914,770 | -0.86(-1.01%) |
Jan 16, 2024 | 86.02 | 85.79 | 84.50 | 85.11 | 1,235,797 | -1.05(-1.22%) |
Jan 12, 2024 | 86.77 | 87.62 | 86.11 | 86.16 | 959,585 | -0.13(-0.15%) |
Jan 11, 2024 | 86.41 | 86.77 | 85.22 | 86.29 | 1,161,727 | -0.19(-0.22%) |
Jan 10, 2024 | 85.97 | 86.71 | 85.93 | 86.47 | 882,375 | +0.57(+0.66%) |
Jan 09, 2024 | 86.32 | 86.89 | 85.60 | 85.91 | 1,000,686 | -0.96(-1.11%) |
Jan 08, 2024 | 87.65 | 87.65 | 85.89 | 86.87 | 1,268,964 | -0.99(-1.13%) |
Jan 05, 2024 | 87.13 | 88.97 | 86.87 | 87.86 | 1,829,596 | +0.38(+0.43%) |
Jan 04, 2024 | 86.29 | 87.70 | 86.20 | 87.49 | 1,627,522 | +0.86(+1.00%) |
Jan 03, 2024 | 86.29 | 88.97 | 85.97 | 86.62 | 2,261,923 | +0.21(+0.24%) |
Jan 02, 2024 | 85.72 | 86.89 | 85.49 | 86.42 | 1,260,574 | +0.73(+0.86%) |
Dec 29, 2023 | 86.03 | 86.58 | 85.23 | 85.68 | 851,077 | -0.50(-0.58%) |
Dec 28, 2023 | 86.17 | 86.58 | 85.76 | 86.18 | 535,233 | +0.03(+0.03%) |
Dec 27, 2023 | 86.45 | 86.69 | 85.78 | 86.15 | 516,098 | -0.39(-0.45%) |
Dec 26, 2023 | 86.56 | 87.27 | 86.19 | 86.53 | 631,270 | -0.02(-0.02%) |
Dec 22, 2023 | 85.24 | 86.90 | 84.94 | 86.55 | 765,016 | +1.41(+1.65%) |
Dec 21, 2023 | 85.01 | 85.79 | 84.63 | 85.15 | 880,232 | +0.61(+0.72%) |
Dec 20, 2023 | 83.73 | 85.78 | 83.40 | 84.54 | 1,024,734 | +0.18(+0.21%) |
Dec 19, 2023 | 83.94 | 84.83 | 83.34 | 84.36 | 1,640,468 | +0.64(+0.77%) |
Dec 18, 2023 | 84.82 | 85.00 | 83.51 | 83.72 | 1,299,728 | -0.54(-0.64%) |
Dec 15, 2023 | 84.56 | 85.29 | 83.79 | 84.25 | 3,646,606 | -0.09(-0.11%) |
Dec 14, 2023 | 84.93 | 85.86 | 84.08 | 84.34 | 1,949,268 | +0.19(+0.22%) |
Dec 13, 2023 | 82.72 | 84.16 | 81.72 | 84.15 | 1,535,100 | +1.24(+1.50%) |
Dec 12, 2023 | 83.86 | 83.86 | 82.75 | 82.91 | 1,275,513 | -0.81(-0.97%) |
Dec 11, 2023 | 83.71 | 84.19 | 83.03 | 83.73 | 1,052,409 | -0.08(-0.09%) |
Dec 08, 2023 | 85.37 | 85.53 | 83.77 | 83.81 | 1,078,830 | -1.51(-1.77%) |
Dec 07, 2023 | 84.84 | 86.05 | 84.34 | 85.31 | 788,014 | +0.51(+0.60%) |
Dec 06, 2023 | 84.52 | 85.60 | 84.37 | 84.81 | 962,231 | +0.44(+0.52%) |
Dec 05, 2023 | 84.54 | 84.79 | 83.76 | 84.37 | 1,124,138 | -0.64(-0.76%) |
Dec 04, 2023 | 82.51 | 85.27 | 82.31 | 85.02 | 1,957,285 | +2.44(+2.95%) |
Dec 01, 2023 | 81.85 | 83.07 | 81.25 | 82.58 | 878,507 | +1.20(+1.47%) |
Nov 30, 2023 | 80.40 | 81.41 | 79.42 | 81.38 | 3,160,780 | +1.08(+1.35%) |
Nov 29, 2023 | 80.89 | 81.81 | 80.11 | 80.30 | 1,149,369 | -0.81(-1.00%) |
Nov 28, 2023 | 80.14 | 81.13 | 79.53 | 81.10 | 1,168,448 | +0.96(+1.20%) |
Nov 27, 2023 | 80.89 | 80.89 | 79.29 | 80.14 | 909,537 | -1.08(-1.33%) |
Nov 24, 2023 | 81.45 | 81.45 | 80.58 | 81.22 | 412,110 | -0.23(-0.28%) |
Nov 22, 2023 | 81.05 | 81.74 | 80.80 | 81.45 | 1,080,911 | +0.42(+0.52%) |
Nov 21, 2023 | 80.55 | 81.11 | 80.04 | 81.02 | 1,217,746 | +0.28(+0.34%) |
Nov 20, 2023 | 81.02 | 81.11 | 80.15 | 80.75 | 866,516 | -0.56(-0.69%) |
Nov 17, 2023 | 81.58 | 81.70 | 80.22 | 81.31 | 1,172,704 | +0.73(+0.90%) |
Nov 16, 2023 | 81.61 | 82.35 | 80.51 | 80.58 | 1,714,553 | -1.37(-1.67%) |
Nov 15, 2023 | 82.06 | 83.15 | 81.60 | 81.95 | 1,093,892 | -0.04(-0.05%) |
Nov 14, 2023 | 78.75 | 82.25 | 78.56 | 81.99 | 1,254,345 | +4.25(+5.47%) |
Nov 13, 2023 | 78.60 | 79.24 | 77.46 | 77.74 | 990,103 | -0.97(-1.24%) |
Nov 10, 2023 | 79.47 | 79.47 | 77.97 | 78.71 | 1,738,855 | -0.16(-0.20%) |
Nov 09, 2023 | 80.60 | 80.60 | 78.82 | 78.87 | 966,116 | -1.26(-1.57%) |
Nov 08, 2023 | 81.27 | 81.75 | 79.88 | 80.13 | 863,718 | -1.35(-1.66%) |
Nov 07, 2023 | 80.17 | 81.86 | 79.79 | 81.48 | 1,170,434 | +0.76(+0.94%) |
Nov 06, 2023 | 80.52 | 81.09 | 79.57 | 80.72 | 987,992 | +0.31(+0.38%) |
Nov 03, 2023 | 80.68 | 81.16 | 79.48 | 80.41 | 1,494,285 | +0.26(+0.32%) |
Nov 02, 2023 | 82.60 | 82.60 | 79.87 | 80.16 | 2,520,816 | -0.03(-0.04%) |