Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 77.23 | 77.58 | 76.80 | 77.24 | 276,620 | -0.11(-0.14%) |
May 16, 2024 | 77.98 | 78.27 | 77.07 | 77.35 | 254,698 | -0.08(-0.10%) |
May 15, 2024 | 77.40 | 78.22 | 76.98 | 77.43 | 302,372 | -0.13(-0.17%) |
May 14, 2024 | 77.82 | 78.16 | 77.26 | 77.56 | 569,847 | -0.50(-0.64%) |
May 13, 2024 | 78.83 | 79.51 | 77.82 | 78.06 | 460,389 | -0.84(-1.06%) |
May 10, 2024 | 79.71 | 79.73 | 78.41 | 78.90 | 384,331 | -0.81(-1.01%) |
May 09, 2024 | 81.04 | 81.19 | 79.20 | 79.70 | 590,924 | -2.05(-2.51%) |
May 08, 2024 | 79.31 | 82.50 | 79.31 | 81.76 | 678,425 | +3.65(+4.67%) |
May 07, 2024 | 78.19 | 79.11 | 78.06 | 78.11 | 793,435 | -0.56(-0.71%) |
May 06, 2024 | 77.96 | 78.67 | 77.96 | 78.67 | 516,467 | +1.11(+1.43%) |
May 03, 2024 | 77.07 | 78.00 | 76.21 | 77.56 | 500,010 | +0.43(+0.56%) |
May 02, 2024 | 77.57 | 77.83 | 76.84 | 77.13 | 402,903 | +0.39(+0.51%) |
May 01, 2024 | 75.79 | 77.68 | 75.79 | 76.75 | 541,880 | +0.35(+0.46%) |
Apr 30, 2024 | 77.65 | 77.93 | 76.14 | 76.40 | 336,751 | -1.74(-2.23%) |
Apr 29, 2024 | 78.40 | 78.93 | 77.72 | 78.14 | 453,136 | -0.01(-0.01%) |
Apr 26, 2024 | 77.13 | 78.57 | 76.48 | 78.15 | 390,361 | +0.53(+0.68%) |
Apr 25, 2024 | 77.98 | 78.17 | 76.91 | 77.62 | 416,488 | -0.55(-0.70%) |
Apr 24, 2024 | 78.11 | 79.19 | 77.99 | 78.17 | 380,462 | -0.37(-0.47%) |
Apr 23, 2024 | 77.75 | 78.91 | 77.75 | 78.54 | 441,259 | +1.08(+1.39%) |
Apr 22, 2024 | 77.76 | 78.14 | 77.17 | 77.46 | 336,050 | +0.25(+0.32%) |
Apr 19, 2024 | 76.17 | 77.32 | 75.85 | 77.21 | 557,663 | +1.25(+1.65%) |
Apr 18, 2024 | 77.48 | 78.22 | 75.63 | 75.96 | 546,085 | -0.84(-1.09%) |
Apr 17, 2024 | 77.90 | 78.30 | 76.47 | 76.80 | 407,379 | -1.31(-1.68%) |
Apr 16, 2024 | 78.63 | 78.63 | 77.76 | 78.11 | 338,474 | -0.41(-0.52%) |
Apr 15, 2024 | 79.72 | 80.27 | 77.96 | 78.52 | 491,590 | -0.61(-0.77%) |
Apr 12, 2024 | 79.33 | 79.95 | 78.63 | 79.13 | 471,277 | -0.12(-0.15%) |
Apr 11, 2024 | 80.72 | 80.72 | 79.13 | 79.25 | 791,513 | -1.69(-2.09%) |
Apr 10, 2024 | 81.89 | 82.51 | 80.84 | 80.94 | 403,117 | -1.15(-1.40%) |
Apr 09, 2024 | 83.08 | 83.66 | 81.45 | 82.08 | 512,735 | -1.05(-1.26%) |
Apr 08, 2024 | 83.27 | 83.83 | 82.81 | 83.13 | 289,505 | -0.43(-0.51%) |
Apr 05, 2024 | 83.41 | 84.36 | 83.31 | 83.56 | 379,830 | +0.56(+0.67%) |
Apr 04, 2024 | 84.64 | 85.06 | 82.69 | 83.00 | 393,841 | -1.38(-1.64%) |
Apr 03, 2024 | 84.84 | 86.07 | 84.31 | 84.38 | 397,193 | -0.27(-0.32%) |
Apr 02, 2024 | 84.98 | 85.44 | 84.25 | 84.65 | 599,606 | -0.54(-0.63%) |
Apr 01, 2024 | 86.42 | 86.44 | 84.86 | 85.19 | 601,174 | -1.71(-1.97%) |
Mar 28, 2024 | 87.27 | 87.86 | 86.74 | 86.90 | 789,743 | -0.10(-0.11%) |
Mar 27, 2024 | 89.50 | 89.52 | 86.58 | 87.00 | 925,652 | -2.43(-2.72%) |
Mar 26, 2024 | 89.79 | 90.61 | 88.95 | 89.43 | 513,679 | -0.11(-0.12%) |
Mar 25, 2024 | 89.67 | 90.37 | 89.23 | 89.54 | 469,452 | +0.32(+0.36%) |
Mar 22, 2024 | 90.65 | 91.39 | 88.63 | 89.23 | 371,585 | -2.10(-2.30%) |
Mar 21, 2024 | 92.49 | 92.79 | 91.22 | 91.33 | 426,502 | -1.17(-1.26%) |
Mar 20, 2024 | 90.94 | 92.82 | 90.24 | 92.49 | 414,887 | +1.29(+1.42%) |
Mar 19, 2024 | 90.18 | 91.52 | 90.18 | 91.20 | 505,795 | +0.99(+1.09%) |
Mar 18, 2024 | 90.47 | 91.11 | 89.87 | 90.21 | 422,813 | -0.26(-0.29%) |
Mar 15, 2024 | 90.03 | 91.40 | 90.03 | 90.47 | 1,073,307 | +0.13(+0.14%) |
Mar 14, 2024 | 90.67 | 91.08 | 89.71 | 90.34 | 360,023 | +0.05(+0.06%) |
Mar 13, 2024 | 90.86 | 91.34 | 90.01 | 90.29 | 371,822 | -0.25(-0.28%) |
Mar 12, 2024 | 89.19 | 91.03 | 88.49 | 90.54 | 518,197 | +1.40(+1.58%) |
Mar 11, 2024 | 89.39 | 89.67 | 88.80 | 89.14 | 396,128 | -0.81(-0.90%) |
Mar 08, 2024 | 90.87 | 91.27 | 89.50 | 89.94 | 269,752 | -0.99(-1.08%) |
Mar 07, 2024 | 91.08 | 91.76 | 90.62 | 90.93 | 322,804 | +0.02(+0.02%) |
Mar 06, 2024 | 90.55 | 91.34 | 90.00 | 90.91 | 275,760 | +0.44(+0.48%) |
Mar 05, 2024 | 90.02 | 91.68 | 90.02 | 90.47 | 306,398 | +0.04(+0.04%) |
Mar 04, 2024 | 90.87 | 91.80 | 90.26 | 90.43 | 297,893 | -0.70(-0.77%) |
Mar 01, 2024 | 91.37 | 92.42 | 90.33 | 91.14 | 436,599 | +0.21(+0.23%) |
Feb 29, 2024 | 93.42 | 93.95 | 89.03 | 90.93 | 747,605 | -3.38(-3.58%) |
Feb 28, 2024 | 86.86 | 95.89 | 86.36 | 94.30 | 970,046 | +9.29(+10.93%) |
Feb 27, 2024 | 84.80 | 85.17 | 84.26 | 85.01 | 262,700 | -0.05(-0.06%) |
Feb 26, 2024 | 84.37 | 85.19 | 84.17 | 85.06 | 233,685 | +0.75(+0.89%) |
Feb 23, 2024 | 84.69 | 84.99 | 84.22 | 84.31 | 215,960 | -0.33(-0.39%) |
Feb 22, 2024 | 84.39 | 84.77 | 83.82 | 84.63 | 259,390 | +0.42(+0.50%) |
Feb 21, 2024 | 83.74 | 84.70 | 83.36 | 84.22 | 248,767 | +1.26(+1.52%) |
Feb 20, 2024 | 82.62 | 83.37 | 82.57 | 82.96 | 278,710 | -0.05(-0.06%) |
Feb 16, 2024 | 83.37 | 84.11 | 82.91 | 83.01 | 264,789 | -0.68(-0.81%) |
Feb 15, 2024 | 84.10 | 84.75 | 83.38 | 83.68 | 338,258 | +0.03(+0.04%) |
Feb 14, 2024 | 82.55 | 83.93 | 82.55 | 83.65 | 339,858 | +1.47(+1.79%) |
Feb 13, 2024 | 81.20 | 82.56 | 81.04 | 82.18 | 355,337 | +0.50(+0.61%) |
Feb 12, 2024 | 81.99 | 82.36 | 81.56 | 81.69 | 256,965 | +0.06(+0.07%) |
Feb 09, 2024 | 81.21 | 82.41 | 81.02 | 81.63 | 359,931 | +0.13(+0.16%) |
Feb 08, 2024 | 80.91 | 81.58 | 80.40 | 81.50 | 224,852 | +0.84(+1.05%) |
Feb 07, 2024 | 80.93 | 81.21 | 80.20 | 80.65 | 352,959 | -0.14(-0.17%) |
Feb 06, 2024 | 82.06 | 82.54 | 80.47 | 80.79 | 262,008 | -1.49(-1.81%) |
Feb 05, 2024 | 81.39 | 82.80 | 80.74 | 82.28 | 233,993 | +0.35(+0.42%) |
Feb 02, 2024 | 80.55 | 82.31 | 80.55 | 81.93 | 239,633 | +1.37(+1.70%) |
Feb 01, 2024 | 80.47 | 80.94 | 79.09 | 80.56 | 339,679 | +0.03(+0.04%) |
Jan 31, 2024 | 82.21 | 82.82 | 80.35 | 80.53 | 348,179 | -1.68(-2.04%) |
Jan 30, 2024 | 81.64 | 82.69 | 81.64 | 82.21 | 243,920 | +0.38(+0.46%) |
Jan 29, 2024 | 81.91 | 82.04 | 81.45 | 81.83 | 172,781 | -0.18(-0.22%) |
Jan 26, 2024 | 81.82 | 82.21 | 81.45 | 82.01 | 144,820 | +0.43(+0.52%) |
Jan 25, 2024 | 81.96 | 82.31 | 80.78 | 81.59 | 263,489 | +0.00(+0.00%) |
Jan 24, 2024 | 81.34 | 81.97 | 81.19 | 81.59 | 223,200 | +0.84(+1.04%) |
Jan 23, 2024 | 81.53 | 81.95 | 80.69 | 80.74 | 298,389 | -0.66(-0.80%) |
Jan 22, 2024 | 79.14 | 81.77 | 79.14 | 81.40 | 488,895 | +2.58(+3.27%) |
Jan 19, 2024 | 77.43 | 78.99 | 77.41 | 78.82 | 524,969 | +1.68(+2.17%) |
Jan 18, 2024 | 75.30 | 77.17 | 75.02 | 77.14 | 340,496 | +1.91(+2.53%) |
Jan 17, 2024 | 74.44 | 75.65 | 74.44 | 75.23 | 190,500 | +0.11(+0.15%) |
Jan 16, 2024 | 74.70 | 75.16 | 74.55 | 75.12 | 180,626 | +0.19(+0.25%) |
Jan 12, 2024 | 75.48 | 75.73 | 74.76 | 74.94 | 177,648 | -0.02(-0.03%) |
Jan 11, 2024 | 75.09 | 75.29 | 74.56 | 74.96 | 171,794 | -0.08(-0.11%) |
Jan 10, 2024 | 74.75 | 75.12 | 74.60 | 75.03 | 162,626 | +0.31(+0.41%) |
Jan 09, 2024 | 74.77 | 74.88 | 74.16 | 74.73 | 175,177 | -0.68(-0.91%) |
Jan 08, 2024 | 75.10 | 75.63 | 74.69 | 75.41 | 225,121 | +0.28(+0.37%) |
Jan 05, 2024 | 74.52 | 75.86 | 74.51 | 75.13 | 416,129 | +0.63(+0.84%) |
Jan 04, 2024 | 74.26 | 75.24 | 73.79 | 74.51 | 458,641 | +0.85(+1.16%) |
Jan 03, 2024 | 73.58 | 74.44 | 73.49 | 73.66 | 241,059 | -0.47(-0.63%) |
Jan 02, 2024 | 73.83 | 74.60 | 73.82 | 74.12 | 258,009 | -0.16(-0.21%) |
Dec 29, 2023 | 74.39 | 74.42 | 73.66 | 74.28 | 165,192 | +0.10(+0.13%) |
Dec 28, 2023 | 74.22 | 74.52 | 74.14 | 74.18 | 148,784 | +0.02(+0.03%) |
Dec 27, 2023 | 73.66 | 74.23 | 73.29 | 74.16 | 199,329 | +0.40(+0.54%) |
Dec 26, 2023 | 73.85 | 74.39 | 73.57 | 73.76 | 200,402 | +0.13(+0.18%) |
Dec 22, 2023 | 72.93 | 74.02 | 72.54 | 73.64 | 243,815 | +0.67(+0.91%) |
Dec 21, 2023 | 71.96 | 73.12 | 71.96 | 72.97 | 251,362 | +0.76(+1.06%) |
Dec 20, 2023 | 72.56 | 73.27 | 72.20 | 72.21 | 368,427 | -0.22(-0.30%) |
Dec 19, 2023 | 71.35 | 72.74 | 71.35 | 72.42 | 236,095 | +0.94(+1.32%) |
Dec 18, 2023 | 71.49 | 72.01 | 70.89 | 71.48 | 252,859 | +0.19(+0.26%) |
Dec 15, 2023 | 71.58 | 71.88 | 70.59 | 71.29 | 803,119 | -0.74(-1.03%) |
Dec 14, 2023 | 72.77 | 72.97 | 71.48 | 72.04 | 274,296 | -0.53(-0.73%) |
Dec 13, 2023 | 72.15 | 72.81 | 71.41 | 72.56 | 397,803 | +0.65(+0.90%) |
Dec 12, 2023 | 70.57 | 72.29 | 70.52 | 71.92 | 417,801 | +0.90(+1.27%) |
Dec 11, 2023 | 70.07 | 71.50 | 70.07 | 71.01 | 375,178 | +0.73(+1.05%) |
Dec 08, 2023 | 69.49 | 70.95 | 68.40 | 70.28 | 731,764 | +2.52(+3.72%) |
Dec 07, 2023 | 67.48 | 67.76 | 66.78 | 67.76 | 234,268 | +0.64(+0.95%) |
Dec 06, 2023 | 68.16 | 68.66 | 67.03 | 67.12 | 245,098 | -0.88(-1.30%) |
Dec 05, 2023 | 68.03 | 68.70 | 67.68 | 68.01 | 330,729 | -0.09(-0.13%) |
Dec 04, 2023 | 67.00 | 68.34 | 67.00 | 68.10 | 435,359 | +0.66(+0.97%) |
Dec 01, 2023 | 66.98 | 67.79 | 66.98 | 67.44 | 207,864 | +0.03(+0.04%) |
Nov 30, 2023 | 66.98 | 67.55 | 66.76 | 67.41 | 269,121 | +0.56(+0.83%) |
Nov 29, 2023 | 67.61 | 68.12 | 66.75 | 66.86 | 329,006 | -0.92(-1.36%) |
Nov 28, 2023 | 67.99 | 68.36 | 67.06 | 67.78 | 324,068 | -0.02(-0.03%) |
Nov 27, 2023 | 67.41 | 68.13 | 67.26 | 67.80 | 273,996 | +0.27(+0.40%) |
Nov 24, 2023 | 66.86 | 67.96 | 66.81 | 67.53 | 160,164 | +0.90(+1.36%) |
Nov 22, 2023 | 66.14 | 66.82 | 66.07 | 66.63 | 274,795 | +0.67(+1.01%) |
Nov 21, 2023 | 66.01 | 66.72 | 65.65 | 65.96 | 273,026 | +0.02(+0.03%) |
Nov 20, 2023 | 65.46 | 65.99 | 64.91 | 65.94 | 236,601 | +0.46(+0.70%) |
Nov 17, 2023 | 65.58 | 65.89 | 65.23 | 65.49 | 234,489 | +0.43(+0.66%) |
Nov 16, 2023 | 65.70 | 65.95 | 64.96 | 65.06 | 283,246 | -0.35(-0.53%) |
Nov 15, 2023 | 65.76 | 66.24 | 65.35 | 65.41 | 240,646 | -0.54(-0.81%) |
Nov 14, 2023 | 65.26 | 66.21 | 65.09 | 65.94 | 304,116 | +1.45(+2.25%) |
Nov 13, 2023 | 63.84 | 65.25 | 63.84 | 64.49 | 271,705 | +0.12(+0.18%) |
Nov 10, 2023 | 64.02 | 64.71 | 63.91 | 64.37 | 260,775 | +0.36(+0.56%) |
Nov 09, 2023 | 64.49 | 64.84 | 63.93 | 64.02 | 368,670 | -1.09(-1.67%) |
Nov 08, 2023 | 66.47 | 66.47 | 62.92 | 65.11 | 343,708 | +1.51(+2.38%) |
Nov 07, 2023 | 64.35 | 64.35 | 63.42 | 63.59 | 275,524 | -1.04(-1.61%) |
Nov 06, 2023 | 64.64 | 64.84 | 64.29 | 64.63 | 246,310 | -0.10(-0.15%) |
Nov 03, 2023 | 64.25 | 65.09 | 64.17 | 64.73 | 247,410 | +0.51(+0.80%) |
Nov 02, 2023 | 63.07 | 64.23 | 62.94 | 64.22 | 250,992 | +1.25(+1.98%) |
Nov 01, 2023 | 61.28 | 63.05 | 61.11 | 62.97 | 205,756 | +1.29(+2.10%) |
Oct 31, 2023 | 61.24 | 62.25 | 61.24 | 61.68 | 221,933 | +0.79(+1.30%) |
Oct 30, 2023 | 60.11 | 61.05 | 60.11 | 60.89 | 165,534 | +1.25(+2.09%) |
Oct 27, 2023 | 59.87 | 59.95 | 59.28 | 59.64 | 215,697 | -0.56(-0.94%) |
Oct 26, 2023 | 59.78 | 61.26 | 59.31 | 60.20 | 216,287 | +0.59(+0.99%) |
Oct 25, 2023 | 58.87 | 60.45 | 58.87 | 59.61 | 237,819 | +0.63(+1.07%) |
Oct 24, 2023 | 58.64 | 59.32 | 58.33 | 58.98 | 197,200 | +0.44(+0.76%) |
Oct 23, 2023 | 59.05 | 59.41 | 58.52 | 58.53 | 233,077 | -0.74(-1.25%) |
Oct 20, 2023 | 60.59 | 60.85 | 59.25 | 59.27 | 247,793 | -1.31(-2.17%) |
Oct 19, 2023 | 61.98 | 62.32 | 60.34 | 60.59 | 278,317 | -1.29(-2.09%) |
Oct 18, 2023 | 62.21 | 62.46 | 61.67 | 61.88 | 152,512 | -0.52(-0.84%) |
Oct 17, 2023 | 61.41 | 62.94 | 61.41 | 62.41 | 277,101 | +0.88(+1.43%) |
Oct 16, 2023 | 60.70 | 61.84 | 60.70 | 61.53 | 227,526 | +1.20(+1.98%) |
Oct 13, 2023 | 61.42 | 61.59 | 59.97 | 60.33 | 199,647 | -0.43(-0.72%) |
Oct 12, 2023 | 60.85 | 60.85 | 60.04 | 60.77 | 164,556 | +0.27(+0.44%) |
Oct 11, 2023 | 59.80 | 60.60 | 59.71 | 60.50 | 180,783 | +0.94(+1.58%) |
Oct 10, 2023 | 60.53 | 60.79 | 59.49 | 59.56 | 169,236 | -0.79(-1.31%) |
Oct 09, 2023 | 59.44 | 60.50 | 59.22 | 60.35 | 164,281 | +0.64(+1.08%) |
Oct 06, 2023 | 59.37 | 60.21 | 59.30 | 59.71 | 165,890 | +0.13(+0.22%) |
Oct 05, 2023 | 57.89 | 59.65 | 57.89 | 59.58 | 273,090 | +1.32(+2.27%) |
Oct 04, 2023 | 57.62 | 58.44 | 57.59 | 58.26 | 255,317 | +0.39(+0.67%) |
Oct 03, 2023 | 58.49 | 58.50 | 57.82 | 57.87 | 183,935 | -0.77(-1.31%) |