Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 81.23 | 81.50 | 80.51 | 81.44 | 433,498 | +0.08(+0.10%) |
May 16, 2024 | 82.52 | 82.60 | 81.33 | 81.36 | 642,008 | -1.52(-1.83%) |
May 15, 2024 | 85.02 | 85.02 | 82.83 | 82.88 | 423,519 | -1.27(-1.51%) |
May 14, 2024 | 84.76 | 85.09 | 83.77 | 84.15 | 409,418 | +0.74(+0.89%) |
May 13, 2024 | 84.13 | 85.53 | 83.36 | 83.41 | 565,758 | +0.02(+0.02%) |
May 10, 2024 | 83.73 | 84.34 | 82.35 | 83.39 | 596,383 | +0.00(+0.00%) |
May 09, 2024 | 81.33 | 83.78 | 81.33 | 83.39 | 745,425 | +2.12(+2.61%) |
May 08, 2024 | 80.73 | 81.57 | 80.73 | 81.27 | 848,108 | -0.01(-0.01%) |
May 07, 2024 | 81.85 | 82.90 | 81.24 | 81.28 | 564,484 | -0.17(-0.21%) |
May 06, 2024 | 81.90 | 82.95 | 81.32 | 81.45 | 441,347 | +0.53(+0.65%) |
May 03, 2024 | 82.41 | 82.76 | 80.67 | 80.92 | 526,408 | +0.18(+0.22%) |
May 02, 2024 | 80.80 | 81.52 | 79.44 | 80.74 | 507,304 | +0.82(+1.02%) |
May 01, 2024 | 80.25 | 81.51 | 79.25 | 79.93 | 619,694 | -0.31(-0.38%) |
Apr 30, 2024 | 81.06 | 81.86 | 80.16 | 80.24 | 468,028 | -1.46(-1.79%) |
Apr 29, 2024 | 81.58 | 82.14 | 80.79 | 81.70 | 504,776 | +1.02(+1.27%) |
Apr 26, 2024 | 79.36 | 81.70 | 79.36 | 80.67 | 685,857 | +1.07(+1.35%) |
Apr 25, 2024 | 83.39 | 83.58 | 78.69 | 79.60 | 1,808,144 | -6.10(-7.12%) |
Apr 24, 2024 | 86.19 | 86.93 | 85.48 | 85.70 | 918,531 | -0.23(-0.27%) |
Apr 23, 2024 | 84.49 | 86.52 | 84.09 | 85.93 | 722,550 | +1.43(+1.70%) |
Apr 22, 2024 | 84.17 | 85.07 | 83.76 | 84.49 | 716,634 | +0.97(+1.17%) |
Apr 19, 2024 | 81.28 | 83.85 | 81.28 | 83.52 | 890,151 | +1.85(+2.27%) |
Apr 18, 2024 | 82.39 | 83.11 | 81.26 | 81.67 | 597,067 | -0.74(-0.89%) |
Apr 17, 2024 | 84.09 | 84.55 | 82.23 | 82.41 | 732,736 | -2.09(-2.47%) |
Apr 16, 2024 | 84.55 | 85.43 | 84.06 | 84.49 | 594,289 | -0.56(-0.66%) |
Apr 15, 2024 | 86.00 | 87.37 | 84.78 | 85.05 | 659,553 | -1.66(-1.92%) |
Apr 12, 2024 | 87.20 | 87.70 | 86.02 | 86.71 | 621,539 | -1.45(-1.65%) |
Apr 11, 2024 | 90.46 | 90.46 | 88.07 | 88.17 | 884,765 | -2.12(-2.35%) |
Apr 10, 2024 | 90.53 | 91.21 | 89.74 | 90.29 | 761,743 | -2.90(-3.11%) |
Apr 09, 2024 | 92.93 | 93.56 | 92.26 | 93.18 | 486,378 | +0.39(+0.42%) |
Apr 08, 2024 | 94.23 | 94.23 | 91.70 | 92.79 | 801,244 | -0.40(-0.43%) |
Apr 05, 2024 | 92.84 | 93.73 | 92.62 | 93.19 | 756,719 | +0.28(+0.30%) |
Apr 04, 2024 | 94.90 | 94.90 | 92.22 | 92.91 | 1,147,750 | -0.80(-0.85%) |
Apr 03, 2024 | 93.03 | 94.29 | 93.03 | 93.71 | 706,017 | +0.28(+0.30%) |
Apr 02, 2024 | 94.23 | 94.70 | 92.66 | 93.43 | 783,897 | -1.96(-2.05%) |
Apr 01, 2024 | 95.88 | 96.03 | 94.89 | 95.39 | 533,226 | -0.65(-0.67%) |
Mar 28, 2024 | 95.20 | 96.17 | 95.00 | 96.04 | 752,475 | +0.81(+0.85%) |
Mar 27, 2024 | 93.55 | 95.39 | 93.52 | 95.23 | 636,051 | +2.44(+2.63%) |
Mar 26, 2024 | 93.54 | 93.54 | 92.49 | 92.79 | 462,445 | +0.27(+0.29%) |
Mar 25, 2024 | 92.40 | 92.93 | 92.20 | 92.52 | 557,844 | +0.72(+0.78%) |
Mar 22, 2024 | 93.38 | 93.43 | 91.50 | 91.81 | 738,433 | -1.70(-1.82%) |
Mar 21, 2024 | 92.48 | 93.96 | 92.48 | 93.51 | 897,895 | +1.84(+2.01%) |
Mar 20, 2024 | 88.97 | 91.82 | 88.97 | 91.67 | 1,152,232 | +2.96(+3.33%) |
Mar 19, 2024 | 86.00 | 88.89 | 86.00 | 88.71 | 751,625 | +2.15(+2.48%) |
Mar 18, 2024 | 86.79 | 87.50 | 85.45 | 86.56 | 745,877 | -0.48(-0.55%) |
Mar 15, 2024 | 84.20 | 87.47 | 84.20 | 87.04 | 2,037,021 | +2.37(+2.80%) |
Mar 14, 2024 | 88.91 | 89.15 | 84.28 | 84.67 | 744,782 | -4.20(-4.72%) |
Mar 13, 2024 | 88.94 | 89.83 | 88.34 | 88.87 | 692,216 | -0.12(-0.13%) |
Mar 12, 2024 | 89.15 | 89.80 | 88.36 | 88.99 | 456,445 | -0.77(-0.85%) |
Mar 11, 2024 | 89.79 | 90.89 | 88.55 | 89.76 | 484,793 | -0.04(-0.04%) |
Mar 08, 2024 | 90.48 | 92.50 | 89.42 | 89.80 | 836,638 | +0.70(+0.78%) |
Mar 07, 2024 | 88.01 | 89.27 | 88.01 | 89.10 | 390,027 | +1.70(+1.95%) |
Mar 06, 2024 | 88.31 | 89.05 | 87.15 | 87.40 | 516,848 | -1.19(-1.35%) |
Mar 05, 2024 | 86.92 | 90.12 | 86.83 | 88.59 | 715,722 | +0.73(+0.83%) |
Mar 04, 2024 | 87.25 | 88.53 | 87.14 | 87.87 | 501,818 | +0.44(+0.50%) |
Mar 01, 2024 | 86.87 | 87.50 | 85.30 | 87.43 | 326,346 | +0.47(+0.54%) |
Feb 29, 2024 | 86.80 | 87.34 | 86.10 | 86.96 | 570,099 | +0.91(+1.05%) |
Feb 28, 2024 | 84.74 | 86.25 | 84.65 | 86.06 | 505,758 | +0.06(+0.07%) |
Feb 27, 2024 | 87.42 | 87.42 | 85.58 | 86.00 | 511,216 | -0.54(-0.62%) |
Feb 26, 2024 | 87.34 | 88.53 | 86.52 | 86.53 | 455,464 | -0.70(-0.80%) |
Feb 23, 2024 | 88.14 | 88.14 | 86.69 | 87.23 | 622,001 | -0.68(-0.77%) |
Feb 22, 2024 | 87.06 | 88.30 | 86.91 | 87.91 | 515,633 | +0.97(+1.12%) |
Feb 21, 2024 | 85.99 | 87.46 | 85.74 | 86.94 | 367,866 | +0.59(+0.69%) |
Feb 20, 2024 | 87.35 | 87.35 | 85.33 | 86.34 | 432,968 | +0.76(+0.89%) |
Feb 16, 2024 | 86.23 | 86.69 | 85.54 | 85.58 | 375,193 | -1.65(-1.90%) |
Feb 15, 2024 | 87.44 | 87.83 | 86.36 | 87.23 | 487,070 | +1.44(+1.67%) |
Feb 14, 2024 | 85.86 | 86.19 | 84.18 | 85.80 | 494,473 | +1.45(+1.71%) |
Feb 13, 2024 | 83.47 | 84.53 | 82.81 | 84.35 | 918,625 | -2.66(-3.06%) |
Feb 12, 2024 | 85.41 | 87.60 | 85.25 | 87.02 | 632,620 | +1.63(+1.91%) |
Feb 09, 2024 | 83.88 | 85.40 | 83.20 | 85.38 | 570,686 | +1.53(+1.82%) |
Feb 08, 2024 | 83.25 | 84.68 | 83.22 | 83.86 | 475,549 | +1.20(+1.45%) |
Feb 07, 2024 | 83.51 | 83.51 | 82.14 | 82.66 | 409,849 | -0.56(-0.68%) |
Feb 06, 2024 | 83.18 | 83.92 | 82.94 | 83.22 | 949,301 | -0.21(-0.25%) |
Feb 05, 2024 | 83.49 | 84.55 | 83.03 | 83.43 | 1,325,178 | -1.34(-1.58%) |
Feb 02, 2024 | 82.51 | 85.86 | 81.88 | 84.77 | 1,866,390 | +1.10(+1.31%) |
Feb 01, 2024 | 80.65 | 84.87 | 80.31 | 83.67 | 3,140,743 | +3.77(+4.72%) |
Jan 31, 2024 | 81.46 | 82.34 | 79.61 | 79.90 | 1,450,851 | -1.57(-1.93%) |
Jan 30, 2024 | 82.75 | 83.33 | 80.98 | 81.47 | 1,748,484 | -2.85(-3.38%) |
Jan 29, 2024 | 82.09 | 84.65 | 81.82 | 84.32 | 883,924 | +2.25(+2.74%) |
Jan 26, 2024 | 83.38 | 84.21 | 81.68 | 82.07 | 609,049 | -0.51(-0.62%) |
Jan 25, 2024 | 81.87 | 83.83 | 81.33 | 82.59 | 962,450 | -0.95(-1.14%) |
Jan 24, 2024 | 86.15 | 86.15 | 82.78 | 83.54 | 554,517 | -1.75(-2.06%) |
Jan 23, 2024 | 87.93 | 88.82 | 85.19 | 85.29 | 394,009 | -1.69(-1.95%) |
Jan 22, 2024 | 86.59 | 87.85 | 86.49 | 86.99 | 495,358 | +0.98(+1.14%) |
Jan 19, 2024 | 84.87 | 86.31 | 84.12 | 86.01 | 593,735 | +1.26(+1.48%) |
Jan 18, 2024 | 84.62 | 85.54 | 83.66 | 84.75 | 522,189 | +0.28(+0.33%) |
Jan 17, 2024 | 84.61 | 85.65 | 84.13 | 84.47 | 448,742 | -0.64(-0.76%) |
Jan 16, 2024 | 84.76 | 85.26 | 84.01 | 85.11 | 508,347 | -0.68(-0.80%) |
Jan 12, 2024 | 88.36 | 88.66 | 85.57 | 85.80 | 468,989 | -1.59(-1.82%) |
Jan 11, 2024 | 87.57 | 87.99 | 86.23 | 87.39 | 473,162 | -0.10(-0.11%) |
Jan 10, 2024 | 88.79 | 89.15 | 87.45 | 87.49 | 518,601 | -1.16(-1.31%) |
Jan 09, 2024 | 88.93 | 89.48 | 88.15 | 88.65 | 616,967 | -1.09(-1.21%) |
Jan 08, 2024 | 88.92 | 90.32 | 88.12 | 89.74 | 642,644 | +0.97(+1.09%) |
Jan 05, 2024 | 87.96 | 89.97 | 87.19 | 88.77 | 806,757 | +0.39(+0.44%) |
Jan 04, 2024 | 88.16 | 88.69 | 86.92 | 88.38 | 975,583 | -0.73(-0.82%) |
Jan 03, 2024 | 92.33 | 92.33 | 88.93 | 89.12 | 869,378 | -4.96(-5.27%) |
Jan 02, 2024 | 93.90 | 96.08 | 93.15 | 94.08 | 1,210,318 | -1.73(-1.81%) |
Dec 29, 2023 | 96.96 | 97.79 | 95.69 | 95.81 | 665,428 | -1.62(-1.67%) |
Dec 28, 2023 | 97.59 | 97.73 | 96.58 | 97.43 | 659,593 | -0.49(-0.50%) |
Dec 27, 2023 | 98.47 | 98.55 | 97.56 | 97.92 | 533,724 | -0.13(-0.13%) |
Dec 26, 2023 | 97.25 | 98.71 | 97.02 | 98.05 | 340,122 | +1.11(+1.14%) |
Dec 22, 2023 | 95.91 | 97.10 | 95.08 | 96.94 | 468,382 | +0.87(+0.91%) |
Dec 21, 2023 | 94.93 | 96.18 | 94.66 | 96.07 | 624,925 | +2.50(+2.67%) |
Dec 20, 2023 | 94.38 | 95.77 | 93.52 | 93.57 | 758,710 | -1.69(-1.78%) |
Dec 19, 2023 | 94.57 | 95.52 | 93.35 | 95.27 | 830,794 | +0.99(+1.05%) |
Dec 18, 2023 | 94.82 | 94.82 | 93.21 | 94.27 | 676,778 | +0.01(+0.01%) |
Dec 15, 2023 | 93.97 | 95.03 | 92.63 | 94.26 | 1,260,320 | +0.20(+0.21%) |
Dec 14, 2023 | 89.71 | 94.59 | 89.68 | 94.07 | 1,378,300 | +6.62(+7.58%) |
Dec 13, 2023 | 83.78 | 87.58 | 83.16 | 87.44 | 835,380 | +3.76(+4.50%) |
Dec 12, 2023 | 83.87 | 84.18 | 82.96 | 83.68 | 521,893 | -0.27(-0.32%) |
Dec 11, 2023 | 83.68 | 84.25 | 82.84 | 83.95 | 489,827 | +0.07(+0.08%) |
Dec 08, 2023 | 83.43 | 84.86 | 83.43 | 83.88 | 535,161 | +0.04(+0.05%) |
Dec 07, 2023 | 81.62 | 83.87 | 81.19 | 83.84 | 428,504 | +2.21(+2.71%) |
Dec 06, 2023 | 81.31 | 83.42 | 81.31 | 81.63 | 463,237 | +1.16(+1.44%) |
Dec 05, 2023 | 82.00 | 82.01 | 79.97 | 80.47 | 459,511 | -2.08(-2.52%) |
Dec 04, 2023 | 81.94 | 83.51 | 81.55 | 82.55 | 572,520 | +0.24(+0.29%) |
Dec 01, 2023 | 78.00 | 82.52 | 77.57 | 82.31 | 800,621 | +4.21(+5.39%) |
Nov 30, 2023 | 78.90 | 79.29 | 77.89 | 78.10 | 729,227 | -0.81(-1.03%) |
Nov 29, 2023 | 78.74 | 79.74 | 78.46 | 78.92 | 832,762 | +1.17(+1.50%) |
Nov 28, 2023 | 76.83 | 78.20 | 76.35 | 77.75 | 733,548 | +0.44(+0.56%) |
Nov 27, 2023 | 77.05 | 77.70 | 76.58 | 77.31 | 804,449 | -0.21(-0.27%) |
Nov 24, 2023 | 77.01 | 78.00 | 76.75 | 77.52 | 277,782 | +0.22(+0.28%) |
Nov 22, 2023 | 78.00 | 78.66 | 76.88 | 77.30 | 447,226 | -0.22(-0.28%) |
Nov 21, 2023 | 77.42 | 78.05 | 76.90 | 77.52 | 844,474 | -0.38(-0.48%) |
Nov 20, 2023 | 77.03 | 78.23 | 76.36 | 77.90 | 1,155,645 | +1.92(+2.53%) |
Nov 17, 2023 | 75.65 | 76.56 | 74.79 | 75.97 | 1,294,130 | +1.48(+1.98%) |
Nov 16, 2023 | 77.34 | 78.01 | 74.15 | 74.50 | 859,219 | -3.64(-4.65%) |
Nov 15, 2023 | 74.58 | 78.35 | 74.21 | 78.13 | 1,488,802 | +3.97(+5.35%) |
Nov 14, 2023 | 71.80 | 74.58 | 71.80 | 74.16 | 661,799 | +4.91(+7.08%) |
Nov 13, 2023 | 68.79 | 69.70 | 68.46 | 69.25 | 320,515 | -0.09(-0.13%) |
Nov 10, 2023 | 68.83 | 69.50 | 68.46 | 69.34 | 289,878 | +0.84(+1.22%) |
Nov 09, 2023 | 71.23 | 71.23 | 68.17 | 68.51 | 509,650 | -2.42(-3.42%) |
Nov 08, 2023 | 70.44 | 71.16 | 69.69 | 70.93 | 713,201 | +0.85(+1.21%) |
Nov 07, 2023 | 71.11 | 71.71 | 69.94 | 70.08 | 543,523 | -1.46(-2.04%) |
Nov 06, 2023 | 73.50 | 73.66 | 71.42 | 71.54 | 694,724 | -2.13(-2.89%) |
Nov 03, 2023 | 72.68 | 73.82 | 71.60 | 73.67 | 734,169 | +2.52(+3.55%) |
Nov 02, 2023 | 70.15 | 71.43 | 70.15 | 71.15 | 893,447 | +2.22(+3.22%) |
Nov 01, 2023 | 67.91 | 69.13 | 66.95 | 68.93 | 575,535 | +0.48(+0.71%) |
Oct 31, 2023 | 67.30 | 68.98 | 67.26 | 68.45 | 775,128 | +1.62(+2.42%) |
Oct 30, 2023 | 67.89 | 68.54 | 66.19 | 66.83 | 674,916 | -0.28(-0.41%) |
Oct 27, 2023 | 66.90 | 68.42 | 66.80 | 67.11 | 808,461 | +0.19(+0.28%) |
Oct 26, 2023 | 69.54 | 69.64 | 65.49 | 66.92 | 1,301,602 | -0.84(-1.24%) |
Oct 25, 2023 | 67.79 | 68.45 | 66.76 | 67.76 | 1,355,122 | -0.71(-1.04%) |
Oct 24, 2023 | 70.12 | 70.33 | 68.14 | 68.47 | 923,044 | -1.49(-2.13%) |
Oct 23, 2023 | 70.87 | 71.29 | 69.84 | 69.95 | 490,065 | -1.04(-1.47%) |
Oct 20, 2023 | 71.60 | 71.62 | 70.63 | 71.00 | 772,371 | -0.68(-0.95%) |
Oct 19, 2023 | 72.50 | 73.10 | 71.50 | 71.68 | 602,008 | -1.01(-1.40%) |
Oct 18, 2023 | 73.46 | 73.89 | 72.63 | 72.69 | 506,122 | -1.99(-2.66%) |
Oct 17, 2023 | 72.98 | 75.12 | 72.98 | 74.68 | 728,425 | +1.00(+1.36%) |
Oct 16, 2023 | 73.92 | 74.59 | 73.12 | 73.68 | 592,042 | +0.84(+1.15%) |
Oct 13, 2023 | 73.01 | 73.38 | 72.45 | 72.84 | 385,606 | -0.22(-0.30%) |
Oct 12, 2023 | 74.72 | 74.72 | 72.24 | 73.06 | 514,131 | -1.64(-2.19%) |
Oct 11, 2023 | 74.92 | 75.82 | 74.27 | 74.69 | 741,237 | -0.29(-0.38%) |
Oct 10, 2023 | 74.07 | 75.12 | 73.71 | 74.98 | 557,227 | +1.39(+1.89%) |
Oct 09, 2023 | 72.30 | 73.73 | 71.56 | 73.59 | 392,789 | +0.47(+0.65%) |
Oct 06, 2023 | 72.48 | 73.81 | 71.52 | 73.12 | 663,201 | +0.33(+0.45%) |
Oct 05, 2023 | 74.73 | 75.24 | 72.74 | 72.79 | 927,627 | -2.38(-3.17%) |
Oct 04, 2023 | 74.82 | 75.63 | 73.93 | 75.18 | 810,978 | +0.32(+0.42%) |
Oct 03, 2023 | 77.00 | 77.02 | 74.66 | 74.86 | 865,261 | -2.85(-3.66%) |