Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 81.46 | 81.47 | 81.42 | 81.42 | 2,758,016 | -0.05(-0.06%) |
May 16, 2024 | 81.51 | 81.52 | 81.46 | 81.47 | 2,977,720 | -0.06(-0.07%) |
May 15, 2024 | 81.49 | 81.53 | 81.47 | 81.53 | 3,248,395 | +0.15(+0.18%) |
May 14, 2024 | 81.36 | 81.38 | 81.35 | 81.38 | 2,319,536 | +0.08(+0.10%) |
May 13, 2024 | 81.34 | 81.35 | 81.30 | 81.30 | 2,442,563 | +0.02(+0.02%) |
May 10, 2024 | 81.34 | 81.34 | 81.28 | 81.28 | 1,866,129 | -0.07(-0.09%) |
May 09, 2024 | 81.32 | 81.37 | 81.33 | 81.35 | 2,160,170 | +0.07(+0.09%) |
May 08, 2024 | 81.28 | 81.31 | 81.28 | 81.28 | 2,308,852 | -0.02(-0.02%) |
May 07, 2024 | 81.31 | 81.33 | 81.28 | 81.30 | 2,706,236 | +0.01(+0.01%) |
May 06, 2024 | 81.31 | 81.31 | 81.27 | 81.29 | 2,960,541 | -0.01(-0.01%) |
May 03, 2024 | 81.35 | 81.39 | 81.26 | 81.30 | 4,960,205 | +0.13(+0.16%) |
May 02, 2024 | 81.08 | 81.18 | 81.07 | 81.17 | 3,750,656 | +0.12(+0.15%) |
May 01, 2024 | 80.95 | 81.08 | 80.91 | 81.05 | 8,030,735 | +0.16(+0.20%) |
Apr 30, 2024 | 80.93 | 80.96 | 80.89 | 80.89 | 6,440,165 | -0.10(-0.12%) |
Apr 29, 2024 | 80.98 | 81.00 | 80.97 | 80.99 | 2,266,930 | +0.04(+0.05%) |
Apr 26, 2024 | 80.96 | 80.99 | 80.94 | 80.95 | 3,081,482 | +0.02(+0.02%) |
Apr 25, 2024 | 80.92 | 80.95 | 80.90 | 80.93 | 4,237,801 | -0.06(-0.07%) |
Apr 24, 2024 | 80.98 | 81.00 | 80.96 | 80.99 | 4,313,933 | -0.03(-0.04%) |
Apr 23, 2024 | 80.93 | 81.04 | 80.92 | 81.02 | 3,630,719 | +0.07(+0.09%) |
Apr 22, 2024 | 80.92 | 80.97 | 80.92 | 80.95 | 4,187,790 | +0.04(+0.05%) |
Apr 19, 2024 | 80.94 | 80.94 | 80.90 | 80.91 | 2,947,946 | +0.02(+0.02%) |
Apr 18, 2024 | 80.95 | 80.95 | 80.88 | 80.89 | 3,290,210 | -0.04(-0.05%) |
Apr 17, 2024 | 80.90 | 80.96 | 80.89 | 80.93 | 3,610,548 | +0.06(+0.07%) |
Apr 16, 2024 | 80.86 | 80.90 | 80.81 | 80.87 | 3,112,558 | -0.05(-0.06%) |
Apr 15, 2024 | 80.85 | 80.92 | 80.81 | 80.92 | 4,857,009 | -0.03(-0.04%) |
Apr 12, 2024 | 80.96 | 81.00 | 80.95 | 80.95 | 5,404,925 | +0.05(+0.06%) |
Apr 11, 2024 | 80.91 | 80.91 | 80.84 | 80.90 | 6,707,944 | +0.10(+0.12%) |
Apr 10, 2024 | 80.87 | 80.89 | 80.79 | 80.80 | 6,349,192 | -0.33(-0.41%) |
Apr 09, 2024 | 81.12 | 81.16 | 81.12 | 81.13 | 2,689,637 | +0.08(+0.10%) |
Apr 08, 2024 | 81.09 | 81.11 | 81.05 | 81.05 | 3,346,346 | -0.08(-0.10%) |
Apr 05, 2024 | 81.17 | 81.21 | 81.12 | 81.13 | 3,979,958 | -0.13(-0.16%) |
Apr 04, 2024 | 81.20 | 81.27 | 81.18 | 81.26 | 2,815,040 | +0.08(+0.10%) |
Apr 03, 2024 | 81.09 | 81.18 | 81.07 | 81.18 | 2,913,523 | +0.06(+0.07%) |
Apr 02, 2024 | 81.08 | 81.14 | 81.07 | 81.12 | 3,496,269 | +0.04(+0.05%) |
Apr 01, 2024 | 81.22 | 81.23 | 81.08 | 81.08 | 4,676,874 | -0.17(-0.21%) |
Mar 28, 2024 | 81.24 | 81.21 | 81.21 | 81.25 | 5,743,108 | -0.05(-0.06%) |
Mar 27, 2024 | 81.27 | 81.31 | 81.27 | 81.30 | 2,602,294 | +0.09(+0.11%) |
Mar 26, 2024 | 81.19 | 81.22 | 81.17 | 81.21 | 2,197,839 | +0.02(+0.02%) |
Mar 25, 2024 | 81.22 | 81.23 | 81.19 | 81.19 | 3,724,876 | -0.04(-0.05%) |
Mar 22, 2024 | 81.23 | 81.25 | 81.23 | 81.23 | 2,051,359 | +0.06(+0.07%) |
Mar 21, 2024 | 81.19 | 81.21 | 81.16 | 81.17 | 3,732,854 | +0.00(+0.00%) |
Mar 20, 2024 | 81.05 | 81.18 | 81.04 | 81.17 | 4,800,259 | +0.13(+0.16%) |
Mar 19, 2024 | 81.03 | 81.05 | 81.01 | 81.04 | 1,833,393 | +0.07(+0.09%) |
Mar 18, 2024 | 80.98 | 80.98 | 80.94 | 80.97 | 1,984,724 | +0.01(+0.01%) |
Mar 15, 2024 | 80.98 | 81.00 | 80.96 | 80.96 | 3,065,521 | -0.05(-0.06%) |
Mar 14, 2024 | 81.05 | 81.06 | 81.01 | 81.01 | 4,111,779 | -0.07(-0.09%) |
Mar 13, 2024 | 81.12 | 81.13 | 81.08 | 81.08 | 2,237,905 | -0.04(-0.05%) |
Mar 12, 2024 | 81.16 | 81.17 | 81.11 | 81.12 | 2,275,748 | -0.08(-0.10%) |
Mar 11, 2024 | 81.23 | 81.24 | 81.19 | 81.20 | 3,532,665 | -0.07(-0.09%) |
Mar 08, 2024 | 81.32 | 81.33 | 81.25 | 81.27 | 2,403,349 | +0.04(+0.05%) |
Mar 07, 2024 | 81.20 | 81.23 | 81.17 | 81.23 | 3,007,351 | +0.10(+0.12%) |
Mar 06, 2024 | 81.16 | 81.19 | 81.11 | 81.13 | 5,373,731 | +0.02(+0.02%) |
Mar 05, 2024 | 81.11 | 81.16 | 81.08 | 81.11 | 4,129,775 | +0.06(+0.07%) |
Mar 04, 2024 | 81.06 | 81.09 | 81.02 | 81.05 | 2,432,990 | -0.08(-0.10%) |
Mar 01, 2024 | 81.01 | 81.15 | 80.96 | 81.13 | 4,915,107 | +0.16(+0.20%) |
Feb 29, 2024 | 80.97 | 81.01 | 80.95 | 80.97 | 8,918,080 | +0.05(+0.06%) |
Feb 28, 2024 | 80.89 | 80.93 | 80.88 | 80.92 | 3,270,372 | +0.08(+0.10%) |
Feb 27, 2024 | 80.86 | 80.88 | 80.82 | 80.84 | 3,465,113 | +0.00(+0.00%) |
Feb 26, 2024 | 80.88 | 80.89 | 80.82 | 80.84 | 4,590,562 | -0.06(-0.07%) |
Feb 23, 2024 | 80.85 | 80.91 | 80.84 | 80.90 | 3,906,198 | +0.04(+0.05%) |
Feb 22, 2024 | 80.87 | 80.92 | 80.83 | 80.86 | 15,648,891 | -0.01(-0.01%) |
Feb 21, 2024 | 80.98 | 80.98 | 80.87 | 80.87 | 8,672,340 | -0.07(-0.09%) |
Feb 20, 2024 | 80.97 | 81.00 | 80.94 | 80.94 | 6,231,649 | +0.05(+0.06%) |
Feb 16, 2024 | 80.84 | 80.89 | 80.83 | 80.89 | 7,925,262 | -0.10(-0.12%) |
Feb 15, 2024 | 81.01 | 81.03 | 80.95 | 80.99 | 3,808,442 | +0.08(+0.10%) |
Feb 14, 2024 | 80.85 | 80.94 | 80.84 | 80.91 | 5,483,327 | +0.12(+0.15%) |
Feb 13, 2024 | 80.88 | 80.90 | 80.78 | 80.79 | 5,325,355 | -0.26(-0.32%) |
Feb 12, 2024 | 81.07 | 81.08 | 81.04 | 81.05 | 2,756,571 | +0.01(+0.01%) |
Feb 09, 2024 | 81.02 | 81.05 | 81.02 | 81.04 | 2,547,954 | -0.03(-0.04%) |
Feb 08, 2024 | 81.09 | 81.11 | 81.06 | 81.07 | 2,254,695 | -0.02(-0.02%) |
Feb 07, 2024 | 81.10 | 81.18 | 81.08 | 81.09 | 3,072,847 | -0.03(-0.04%) |
Feb 06, 2024 | 81.03 | 81.15 | 81.02 | 81.12 | 3,641,084 | +0.13(+0.16%) |
Feb 05, 2024 | 81.06 | 81.07 | 80.99 | 80.99 | 6,023,929 | -0.16(-0.20%) |
Feb 02, 2024 | 81.16 | 81.19 | 81.10 | 81.15 | 8,339,454 | -0.26(-0.32%) |
Feb 01, 2024 | 81.40 | 81.48 | 81.33 | 81.40 | 8,367,152 | +0.12(+0.15%) |
Jan 31, 2024 | 81.25 | 81.37 | 81.20 | 81.28 | 7,501,763 | +0.15(+0.18%) |
Jan 30, 2024 | 81.20 | 81.21 | 81.09 | 81.13 | 2,375,126 | -0.05(-0.06%) |
Jan 29, 2024 | 81.14 | 81.19 | 81.14 | 81.18 | 3,386,509 | +0.08(+0.10%) |
Jan 26, 2024 | 81.12 | 81.12 | 81.09 | 81.11 | 4,713,032 | -0.05(-0.06%) |
Jan 25, 2024 | 81.11 | 81.17 | 81.10 | 81.15 | 5,561,907 | +0.15(+0.18%) |
Jan 24, 2024 | 81.13 | 81.14 | 81.01 | 81.01 | 4,767,327 | -0.04(-0.05%) |
Jan 23, 2024 | 81.03 | 81.06 | 81.01 | 81.05 | 3,408,339 | -0.01(-0.01%) |
Jan 22, 2024 | 81.05 | 81.08 | 81.04 | 81.06 | 4,727,857 | +0.04(+0.05%) |
Jan 19, 2024 | 81.02 | 81.04 | 80.98 | 81.02 | 5,537,696 | -0.06(-0.07%) |
Jan 18, 2024 | 81.09 | 81.10 | 81.05 | 81.08 | 4,540,230 | +0.04(+0.05%) |
Jan 17, 2024 | 81.07 | 81.07 | 81.01 | 81.04 | 6,801,437 | -0.16(-0.19%) |
Jan 16, 2024 | 81.25 | 81.30 | 81.16 | 81.19 | 8,532,642 | -0.13(-0.16%) |
Jan 12, 2024 | 81.31 | 81.35 | 81.27 | 81.32 | 6,895,082 | +0.17(+0.21%) |
Jan 11, 2024 | 81.03 | 81.16 | 81.03 | 81.15 | 4,965,478 | +0.19(+0.23%) |
Jan 10, 2024 | 81.02 | 81.02 | 80.96 | 80.97 | 6,512,720 | +0.00(+0.00%) |
Jan 09, 2024 | 80.94 | 80.98 | 80.93 | 80.97 | 5,292,945 | +0.02(+0.02%) |
Jan 08, 2024 | 80.92 | 81.03 | 80.92 | 80.95 | 4,713,164 | +0.07(+0.09%) |
Jan 05, 2024 | 80.85 | 81.00 | 80.83 | 80.88 | 8,206,842 | -0.02(-0.02%) |
Jan 04, 2024 | 80.90 | 80.93 | 80.88 | 80.90 | 2,956,865 | -0.05(-0.06%) |
Jan 03, 2024 | 80.90 | 80.97 | 80.87 | 80.95 | 4,387,879 | +0.02(+0.02%) |
Jan 02, 2024 | 80.93 | 80.96 | 80.92 | 80.93 | 5,041,903 | -0.10(-0.12%) |
Dec 29, 2023 | 80.97 | 81.06 | 80.97 | 81.03 | 5,139,106 | +0.04(+0.05%) |
Dec 28, 2023 | 81.02 | 81.03 | 80.98 | 80.99 | 2,438,703 | -0.01(-0.01%) |
Dec 27, 2023 | 80.95 | 81.02 | 80.94 | 81.00 | 2,617,022 | +0.10(+0.12%) |
Dec 26, 2023 | 80.88 | 80.94 | 80.88 | 80.90 | 2,534,468 | -0.04(-0.05%) |
Dec 22, 2023 | 80.94 | 80.95 | 80.90 | 80.94 | 3,430,290 | +0.03(+0.04%) |
Dec 21, 2023 | 80.96 | 80.97 | 80.88 | 80.91 | 6,744,754 | +0.08(+0.10%) |
Dec 20, 2023 | 80.80 | 80.85 | 80.76 | 80.83 | 5,226,513 | +0.11(+0.13%) |
Dec 19, 2023 | 80.69 | 80.74 | 80.69 | 80.72 | 5,221,270 | +0.03(+0.04%) |
Dec 18, 2023 | 80.72 | 80.72 | 80.68 | 80.69 | 3,807,587 | -0.01(-0.01%) |
Dec 15, 2023 | 80.73 | 80.77 | 80.67 | 80.70 | 7,268,106 | -0.09(-0.11%) |
Dec 14, 2023 | 80.77 | 80.85 | 80.75 | 80.79 | 9,418,219 | +0.14(+0.17%) |
Dec 13, 2023 | 80.31 | 80.67 | 80.28 | 80.65 | 11,605,848 | +0.40(+0.50%) |
Dec 12, 2023 | 80.22 | 80.27 | 80.21 | 80.25 | 3,312,902 | +0.01(+0.01%) |
Dec 11, 2023 | 80.18 | 80.24 | 80.15 | 80.24 | 3,010,515 | +0.02(+0.02%) |
Dec 08, 2023 | 80.25 | 80.29 | 80.19 | 80.22 | 3,420,775 | -0.18(-0.22%) |
Dec 07, 2023 | 80.40 | 80.43 | 80.39 | 80.40 | 5,056,090 | +0.06(+0.07%) |
Dec 06, 2023 | 80.38 | 80.38 | 80.33 | 80.34 | 6,901,506 | -0.02(-0.02%) |
Dec 05, 2023 | 80.30 | 80.39 | 80.28 | 80.36 | 12,371,593 | +0.10(+0.12%) |
Dec 04, 2023 | 80.27 | 80.32 | 80.22 | 80.26 | 4,499,430 | -0.12(-0.15%) |