Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 77.48 | 78.09 | 75.63 | 76.54 | 484,613 | -0.81(-1.05%) |
May 16, 2024 | 76.01 | 77.48 | 74.71 | 77.35 | 422,775 | +1.42(+1.87%) |
May 15, 2024 | 77.98 | 78.45 | 75.65 | 75.93 | 345,577 | -1.41(-1.82%) |
May 14, 2024 | 76.49 | 77.47 | 75.12 | 77.34 | 497,440 | +1.70(+2.25%) |
May 13, 2024 | 72.30 | 75.98 | 72.30 | 75.64 | 347,287 | +3.14(+4.33%) |
May 10, 2024 | 74.15 | 75.95 | 72.40 | 72.50 | 510,200 | -1.18(-1.60%) |
May 09, 2024 | 76.06 | 76.56 | 73.65 | 73.68 | 1,070,781 | -2.00(-2.64%) |
May 08, 2024 | 76.50 | 77.87 | 74.76 | 75.68 | 373,512 | -1.26(-1.64%) |
May 07, 2024 | 75.58 | 77.03 | 73.52 | 76.94 | 1,284,691 | +1.00(+1.32%) |
May 06, 2024 | 75.00 | 77.98 | 73.31 | 75.94 | 943,504 | +1.14(+1.52%) |
May 03, 2024 | 75.57 | 76.32 | 74.36 | 74.80 | 767,615 | +0.61(+0.82%) |
May 02, 2024 | 75.01 | 75.01 | 73.52 | 74.19 | 397,689 | -0.70(-0.93%) |
May 01, 2024 | 74.03 | 76.39 | 73.28 | 74.89 | 456,674 | +1.13(+1.53%) |
Apr 30, 2024 | 73.30 | 74.98 | 73.02 | 73.76 | 436,112 | +0.07(+0.09%) |
Apr 29, 2024 | 74.97 | 75.67 | 73.52 | 73.69 | 505,701 | +1.98(+2.76%) |
Apr 26, 2024 | 70.97 | 72.43 | 69.70 | 71.71 | 272,333 | +0.19(+0.27%) |
Apr 25, 2024 | 70.39 | 72.47 | 69.53 | 71.52 | 412,254 | +0.35(+0.49%) |
Apr 24, 2024 | 72.61 | 73.14 | 69.92 | 71.17 | 583,599 | -1.91(-2.61%) |
Apr 23, 2024 | 71.53 | 74.34 | 70.30 | 73.08 | 703,139 | +1.98(+2.78%) |
Apr 22, 2024 | 68.14 | 71.30 | 67.16 | 71.10 | 498,846 | +3.20(+4.71%) |
Apr 19, 2024 | 65.50 | 68.14 | 65.50 | 67.90 | 930,832 | +2.18(+3.32%) |
Apr 18, 2024 | 69.44 | 70.08 | 65.61 | 65.72 | 834,386 | -3.99(-5.72%) |
Apr 17, 2024 | 69.17 | 70.78 | 68.16 | 69.71 | 399,847 | +0.90(+1.31%) |
Apr 16, 2024 | 67.41 | 70.06 | 67.10 | 68.81 | 467,314 | +0.60(+0.88%) |
Apr 15, 2024 | 68.73 | 69.30 | 66.93 | 68.21 | 430,813 | -0.94(-1.36%) |
Apr 12, 2024 | 71.75 | 72.28 | 68.28 | 69.15 | 594,653 | -2.58(-3.60%) |
Apr 11, 2024 | 71.11 | 71.95 | 68.70 | 71.73 | 782,189 | +0.76(+1.07%) |
Apr 10, 2024 | 70.71 | 71.60 | 70.00 | 70.97 | 571,892 | -1.67(-2.30%) |
Apr 09, 2024 | 72.00 | 73.47 | 71.80 | 72.64 | 382,733 | +0.53(+0.73%) |
Apr 08, 2024 | 72.06 | 72.74 | 71.61 | 72.11 | 588,562 | -0.14(-0.19%) |
Apr 05, 2024 | 71.69 | 73.49 | 71.12 | 72.25 | 391,919 | +0.08(+0.11%) |
Apr 04, 2024 | 73.98 | 74.98 | 71.58 | 72.17 | 409,931 | -1.33(-1.81%) |
Apr 03, 2024 | 74.45 | 74.45 | 72.02 | 73.50 | 623,597 | -1.06(-1.42%) |
Apr 02, 2024 | 75.91 | 76.18 | 74.03 | 74.56 | 645,892 | -2.43(-3.16%) |
Apr 01, 2024 | 79.80 | 80.00 | 76.05 | 76.99 | 586,112 | -2.81(-3.52%) |
Mar 28, 2024 | 79.62 | 79.09 | 79.09 | 79.80 | 487,701 | +0.63(+0.80%) |
Mar 27, 2024 | 77.35 | 79.25 | 74.53 | 79.17 | 484,859 | +2.45(+3.19%) |
Mar 26, 2024 | 78.37 | 79.50 | 76.48 | 76.72 | 594,437 | -0.63(-0.81%) |
Mar 25, 2024 | 83.60 | 83.89 | 75.63 | 77.35 | 1,398,834 | -3.31(-4.10%) |
Mar 22, 2024 | 81.52 | 82.00 | 79.77 | 80.66 | 580,765 | -0.20(-0.25%) |
Mar 21, 2024 | 79.65 | 80.98 | 78.19 | 80.86 | 851,239 | +2.01(+2.55%) |
Mar 20, 2024 | 76.69 | 78.95 | 75.50 | 78.85 | 520,385 | +1.98(+2.58%) |
Mar 19, 2024 | 73.15 | 77.50 | 73.14 | 76.87 | 1,231,442 | +4.33(+5.97%) |
Mar 18, 2024 | 75.60 | 75.80 | 72.21 | 72.54 | 582,957 | -3.00(-3.97%) |
Mar 15, 2024 | 69.97 | 75.60 | 69.93 | 75.54 | 1,707,673 | +5.80(+8.32%) |
Mar 14, 2024 | 69.59 | 71.39 | 68.59 | 69.74 | 883,171 | -0.16(-0.23%) |
Mar 13, 2024 | 69.62 | 71.77 | 69.36 | 69.90 | 683,099 | +0.51(+0.73%) |
Mar 12, 2024 | 70.40 | 70.70 | 68.98 | 69.39 | 770,896 | -1.54(-2.17%) |
Mar 11, 2024 | 73.66 | 74.12 | 69.66 | 70.93 | 1,177,267 | -2.99(-4.04%) |
Mar 08, 2024 | 72.28 | 76.94 | 72.13 | 73.92 | 811,727 | +1.88(+2.61%) |
Mar 07, 2024 | 72.21 | 74.53 | 71.76 | 72.04 | 1,095,857 | -0.11(-0.15%) |
Mar 06, 2024 | 77.00 | 77.10 | 71.52 | 72.15 | 1,374,230 | -4.47(-5.83%) |
Mar 05, 2024 | 77.85 | 78.52 | 75.76 | 76.62 | 1,007,211 | -1.58(-2.02%) |
Mar 04, 2024 | 82.78 | 82.99 | 78.01 | 78.20 | 684,821 | -4.11(-4.99%) |
Mar 01, 2024 | 81.12 | 84.12 | 81.08 | 82.31 | 1,031,294 | +0.93(+1.14%) |
Feb 29, 2024 | 84.15 | 84.15 | 80.87 | 81.38 | 519,697 | -1.57(-1.89%) |
Feb 28, 2024 | 84.21 | 84.30 | 81.98 | 82.95 | 514,585 | -1.05(-1.25%) |
Feb 27, 2024 | 82.92 | 84.68 | 81.86 | 84.00 | 573,949 | +1.70(+2.07%) |
Feb 26, 2024 | 78.56 | 82.30 | 78.52 | 82.30 | 593,054 | +3.36(+4.26%) |
Feb 23, 2024 | 80.62 | 80.62 | 78.35 | 78.94 | 597,776 | -1.53(-1.90%) |
Feb 22, 2024 | 82.99 | 83.17 | 78.95 | 80.47 | 966,302 | -1.64(-2.00%) |
Feb 21, 2024 | 81.05 | 84.81 | 80.66 | 82.11 | 1,430,838 | +0.97(+1.20%) |
Feb 20, 2024 | 85.00 | 87.99 | 79.99 | 81.14 | 3,030,426 | -11.67(-12.57%) |
Feb 16, 2024 | 93.26 | 93.88 | 91.79 | 92.81 | 820,285 | -0.65(-0.70%) |
Feb 15, 2024 | 95.00 | 95.25 | 91.90 | 93.46 | 476,651 | +0.30(+0.32%) |
Feb 14, 2024 | 93.87 | 94.23 | 92.18 | 93.16 | 341,969 | +0.90(+0.98%) |
Feb 13, 2024 | 95.00 | 95.74 | 91.65 | 92.26 | 817,314 | -5.38(-5.51%) |
Feb 12, 2024 | 97.23 | 98.40 | 96.94 | 97.64 | 476,143 | +0.75(+0.77%) |
Feb 09, 2024 | 96.09 | 97.68 | 95.71 | 96.89 | 568,044 | +1.21(+1.26%) |
Feb 08, 2024 | 94.19 | 96.53 | 93.34 | 95.68 | 498,926 | +1.66(+1.77%) |
Feb 07, 2024 | 94.48 | 94.53 | 93.00 | 94.02 | 392,877 | -0.79(-0.83%) |
Feb 06, 2024 | 94.25 | 95.01 | 92.50 | 94.81 | 735,089 | +3.31(+3.62%) |
Feb 05, 2024 | 92.21 | 92.51 | 90.19 | 91.50 | 501,402 | -1.32(-1.42%) |
Feb 02, 2024 | 93.00 | 93.08 | 91.08 | 92.82 | 539,909 | -0.63(-0.67%) |
Feb 01, 2024 | 90.53 | 94.01 | 90.00 | 93.45 | 450,500 | +3.42(+3.80%) |
Jan 31, 2024 | 91.63 | 92.54 | 89.93 | 90.03 | 323,495 | -1.88(-2.05%) |
Jan 30, 2024 | 92.00 | 92.20 | 90.42 | 91.91 | 545,701 | -0.51(-0.55%) |
Jan 29, 2024 | 90.39 | 92.67 | 89.15 | 92.42 | 507,368 | +2.58(+2.87%) |
Jan 26, 2024 | 91.26 | 91.26 | 89.31 | 89.84 | 470,620 | -0.75(-0.83%) |
Jan 25, 2024 | 93.41 | 94.25 | 89.60 | 90.59 | 486,280 | -1.19(-1.30%) |
Jan 24, 2024 | 90.56 | 94.96 | 89.02 | 91.78 | 1,195,677 | +2.26(+2.52%) |
Jan 23, 2024 | 91.48 | 91.87 | 87.69 | 89.52 | 501,063 | -1.40(-1.54%) |
Jan 22, 2024 | 85.80 | 91.49 | 85.66 | 90.92 | 862,143 | +5.97(+7.03%) |
Jan 19, 2024 | 84.82 | 85.10 | 81.58 | 84.95 | 749,042 | +0.45(+0.53%) |
Jan 18, 2024 | 85.25 | 85.48 | 83.83 | 84.50 | 310,162 | -0.98(-1.15%) |
Jan 17, 2024 | 84.45 | 86.67 | 83.72 | 85.48 | 660,575 | +0.53(+0.62%) |
Jan 16, 2024 | 85.00 | 85.84 | 83.66 | 84.95 | 502,020 | -0.26(-0.31%) |
Jan 12, 2024 | 87.58 | 88.00 | 84.72 | 85.21 | 634,645 | -1.14(-1.32%) |
Jan 11, 2024 | 88.01 | 88.70 | 85.88 | 86.35 | 586,120 | -2.85(-3.20%) |
Jan 10, 2024 | 90.40 | 92.19 | 88.10 | 89.20 | 758,790 | -1.23(-1.36%) |
Jan 09, 2024 | 88.14 | 90.70 | 87.33 | 90.43 | 657,611 | +1.49(+1.68%) |
Jan 08, 2024 | 83.74 | 88.99 | 83.00 | 88.94 | 951,636 | +6.63(+8.05%) |
Jan 05, 2024 | 81.07 | 82.67 | 79.62 | 82.31 | 821,863 | +0.32(+0.39%) |
Jan 04, 2024 | 78.07 | 85.76 | 77.54 | 81.99 | 1,590,962 | +5.90(+7.75%) |
Jan 03, 2024 | 76.95 | 77.81 | 75.36 | 76.09 | 425,843 | -0.97(-1.26%) |
Jan 02, 2024 | 78.60 | 80.95 | 76.00 | 77.06 | 689,411 | -2.53(-3.18%) |
Dec 29, 2023 | 79.53 | 80.05 | 78.40 | 79.59 | 475,324 | -0.03(-0.04%) |
Dec 28, 2023 | 83.66 | 84.24 | 79.15 | 79.62 | 502,391 | -3.99(-4.77%) |
Dec 27, 2023 | 79.53 | 83.80 | 79.14 | 83.61 | 1,245,672 | +4.24(+5.34%) |
Dec 26, 2023 | 77.75 | 79.47 | 77.51 | 79.37 | 516,190 | +2.56(+3.33%) |
Dec 22, 2023 | 74.28 | 78.40 | 73.24 | 76.81 | 1,244,695 | +4.33(+5.98%) |
Dec 21, 2023 | 71.08 | 73.14 | 70.97 | 72.48 | 431,509 | +1.93(+2.74%) |
Dec 20, 2023 | 73.51 | 73.51 | 70.22 | 70.55 | 468,938 | -3.30(-4.47%) |
Dec 19, 2023 | 73.88 | 75.00 | 72.57 | 73.85 | 428,753 | +0.65(+0.89%) |
Dec 18, 2023 | 72.44 | 74.00 | 71.03 | 73.20 | 374,165 | +0.21(+0.29%) |
Dec 15, 2023 | 73.64 | 74.39 | 71.80 | 72.99 | 732,250 | -0.28(-0.38%) |
Dec 14, 2023 | 76.05 | 76.05 | 71.50 | 73.27 | 884,727 | -1.17(-1.57%) |
Dec 13, 2023 | 71.74 | 74.52 | 70.45 | 74.44 | 739,899 | +4.28(+6.10%) |
Dec 12, 2023 | 70.00 | 70.77 | 69.00 | 70.16 | 410,632 | +0.51(+0.73%) |
Dec 11, 2023 | 70.00 | 70.17 | 67.84 | 69.65 | 405,133 | -0.53(-0.76%) |
Dec 08, 2023 | 70.97 | 72.78 | 69.40 | 70.18 | 1,358,196 | -0.05(-0.07%) |
Dec 07, 2023 | 69.93 | 72.65 | 67.88 | 70.23 | 625,400 | +0.88(+1.27%) |
Dec 06, 2023 | 68.99 | 71.25 | 67.92 | 69.35 | 546,158 | +0.76(+1.11%) |
Dec 05, 2023 | 67.46 | 69.31 | 67.16 | 68.59 | 417,562 | +1.16(+1.72%) |
Dec 04, 2023 | 68.00 | 68.28 | 66.71 | 67.43 | 603,297 | -0.57(-0.84%) |
Dec 01, 2023 | 67.48 | 68.39 | 66.76 | 68.00 | 455,762 | +0.55(+0.82%) |
Nov 30, 2023 | 67.15 | 68.10 | 66.21 | 67.45 | 641,910 | +0.60(+0.90%) |
Nov 29, 2023 | 66.15 | 67.73 | 65.87 | 66.85 | 922,801 | +1.08(+1.64%) |
Nov 28, 2023 | 66.33 | 67.20 | 64.67 | 65.77 | 740,728 | -0.49(-0.74%) |
Nov 27, 2023 | 62.61 | 66.30 | 61.14 | 66.26 | 863,216 | +3.71(+5.93%) |
Nov 24, 2023 | 60.35 | 62.83 | 60.28 | 62.55 | 313,274 | +2.45(+4.08%) |
Nov 22, 2023 | 59.40 | 60.69 | 59.09 | 60.10 | 342,309 | +0.92(+1.55%) |
Nov 21, 2023 | 59.19 | 60.25 | 58.61 | 59.18 | 517,941 | -0.86(-1.43%) |
Nov 20, 2023 | 60.10 | 60.36 | 59.02 | 60.04 | 519,993 | +0.16(+0.27%) |
Nov 17, 2023 | 60.11 | 60.12 | 56.66 | 59.88 | 716,417 | +0.17(+0.28%) |
Nov 16, 2023 | 60.00 | 60.49 | 58.52 | 59.71 | 690,990 | -0.50(-0.83%) |
Nov 15, 2023 | 62.75 | 64.84 | 60.08 | 60.21 | 586,259 | -2.45(-3.91%) |
Nov 14, 2023 | 61.01 | 63.27 | 60.08 | 62.66 | 654,061 | +3.35(+5.65%) |
Nov 13, 2023 | 57.30 | 59.54 | 55.02 | 59.31 | 630,927 | +1.89(+3.29%) |
Nov 10, 2023 | 59.62 | 59.83 | 56.56 | 57.42 | 1,146,873 | -2.64(-4.40%) |
Nov 09, 2023 | 61.22 | 62.30 | 59.65 | 60.06 | 937,869 | -1.50(-2.44%) |
Nov 08, 2023 | 62.99 | 63.70 | 61.17 | 61.56 | 562,525 | -1.56(-2.47%) |
Nov 07, 2023 | 61.76 | 65.26 | 61.76 | 63.12 | 809,421 | +0.70(+1.12%) |
Nov 06, 2023 | 62.10 | 68.65 | 61.08 | 62.42 | 1,626,641 | -2.72(-4.18%) |
Nov 03, 2023 | 66.39 | 67.49 | 64.69 | 65.14 | 1,072,077 | +0.74(+1.15%) |
Nov 02, 2023 | 65.35 | 66.24 | 64.37 | 64.40 | 559,412 | -0.22(-0.34%) |
Nov 01, 2023 | 61.99 | 64.86 | 61.48 | 64.62 | 650,014 | +2.34(+3.76%) |
Oct 31, 2023 | 60.03 | 62.29 | 58.60 | 62.28 | 468,902 | +2.25(+3.75%) |
Oct 30, 2023 | 62.55 | 63.09 | 59.70 | 60.03 | 858,229 | -2.05(-3.30%) |
Oct 27, 2023 | 63.83 | 63.83 | 61.33 | 62.08 | 595,408 | -1.97(-3.08%) |
Oct 26, 2023 | 63.84 | 65.68 | 63.71 | 64.05 | 568,054 | +0.17(+0.27%) |
Oct 25, 2023 | 63.31 | 64.98 | 62.25 | 63.88 | 577,065 | +0.16(+0.25%) |
Oct 24, 2023 | 63.24 | 64.60 | 62.62 | 63.72 | 643,024 | +1.71(+2.76%) |
Oct 23, 2023 | 64.05 | 64.05 | 61.92 | 62.01 | 794,614 | -2.24(-3.49%) |
Oct 20, 2023 | 64.50 | 64.87 | 63.80 | 64.25 | 547,826 | +0.00(+0.00%) |
Oct 19, 2023 | 64.88 | 65.76 | 63.78 | 64.25 | 556,910 | -0.80(-1.23%) |
Oct 18, 2023 | 65.74 | 65.96 | 64.65 | 65.05 | 502,686 | -0.96(-1.45%) |
Oct 17, 2023 | 66.35 | 67.95 | 65.86 | 66.01 | 379,583 | -0.90(-1.35%) |
Oct 16, 2023 | 66.45 | 67.06 | 64.09 | 66.91 | 856,944 | +0.44(+0.66%) |
Oct 13, 2023 | 66.23 | 67.43 | 65.65 | 66.47 | 559,232 | -0.04(-0.06%) |
Oct 12, 2023 | 70.29 | 70.36 | 66.15 | 66.51 | 599,613 | -3.68(-5.24%) |
Oct 11, 2023 | 70.48 | 71.21 | 68.62 | 70.19 | 424,744 | -0.37(-0.52%) |
Oct 10, 2023 | 70.39 | 71.23 | 69.79 | 70.56 | 439,252 | +0.18(+0.26%) |
Oct 09, 2023 | 68.60 | 70.40 | 67.79 | 70.38 | 465,100 | +1.78(+2.59%) |
Oct 06, 2023 | 66.35 | 69.99 | 66.26 | 68.60 | 677,029 | +1.24(+1.84%) |
Oct 05, 2023 | 64.33 | 67.53 | 64.33 | 67.36 | 640,851 | +2.75(+4.26%) |
Oct 04, 2023 | 63.41 | 65.00 | 63.26 | 64.61 | 953,234 | +0.78(+1.22%) |
Oct 03, 2023 | 66.59 | 66.97 | 63.66 | 63.83 | 815,107 | -3.02(-4.52%) |
Oct 02, 2023 | 70.00 | 70.00 | 66.64 | 66.85 | 1,038,080 | -3.04(-4.35%) |
Sep 29, 2023 | 73.42 | 74.49 | 69.42 | 69.89 | 735,042 | -3.17(-4.34%) |
Sep 28, 2023 | 72.33 | 73.56 | 70.94 | 73.06 | 357,226 | +0.79(+1.09%) |
Sep 27, 2023 | 72.75 | 74.35 | 72.03 | 72.27 | 341,208 | -0.19(-0.26%) |
Sep 26, 2023 | 70.73 | 73.17 | 70.58 | 72.46 | 515,241 | +1.73(+2.45%) |
Sep 25, 2023 | 72.65 | 72.15 | 70.53 | 70.73 | 601,641 | -2.75(-3.74%) |
Sep 22, 2023 | 75.10 | 75.31 | 73.19 | 73.48 | 1,201,151 | -1.25(-1.67%) |
Sep 21, 2023 | 72.65 | 75.48 | 72.55 | 74.73 | 652,353 | +1.03(+1.40%) |
Sep 20, 2023 | 73.14 | 74.35 | 72.88 | 73.70 | 471,047 | +0.69(+0.95%) |
Sep 19, 2023 | 74.80 | 75.65 | 72.76 | 73.01 | 473,659 | -1.56(-2.09%) |
Sep 18, 2023 | 74.40 | 74.89 | 72.16 | 74.57 | 1,029,142 | -0.69(-0.92%) |
Sep 15, 2023 | 76.06 | 76.25 | 74.65 | 75.26 | 1,588,906 | -0.94(-1.23%) |
Sep 14, 2023 | 77.12 | 78.47 | 74.89 | 76.20 | 876,565 | -0.78(-1.01%) |
Sep 13, 2023 | 82.03 | 83.30 | 76.52 | 76.98 | 846,523 | -5.23(-6.36%) |
Sep 12, 2023 | 80.38 | 82.39 | 80.05 | 82.21 | 427,382 | +1.61(+2.00%) |
Sep 11, 2023 | 80.97 | 81.18 | 79.74 | 80.60 | 499,237 | -0.05(-0.06%) |
Sep 08, 2023 | 81.34 | 82.31 | 80.30 | 80.65 | 478,229 | -0.77(-0.95%) |
Sep 07, 2023 | 81.79 | 82.24 | 80.36 | 81.42 | 349,170 | -0.11(-0.13%) |
Sep 06, 2023 | 78.68 | 81.59 | 78.39 | 81.53 | 389,853 | +2.76(+3.50%) |
Sep 05, 2023 | 81.17 | 81.76 | 78.58 | 78.77 | 842,765 | -2.92(-3.57%) |