Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 87.11 | 87.41 | 86.98 | 87.34 | 27,833 | +0.11(+0.13%) |
May 16, 2024 | 87.17 | 87.58 | 87.04 | 87.23 | 291,720 | -0.05(-0.06%) |
May 15, 2024 | 86.63 | 87.28 | 86.63 | 87.28 | 12,270 | +0.77(+0.89%) |
May 14, 2024 | 85.93 | 86.64 | 85.93 | 86.51 | 5,689 | +0.62(+0.72%) |
May 13, 2024 | 85.21 | 85.92 | 85.20 | 85.89 | 4,863 | +0.13(+0.15%) |
May 10, 2024 | 85.68 | 85.76 | 85.35 | 85.76 | 3,586 | +0.04(+0.05%) |
May 09, 2024 | 85.59 | 85.72 | 85.29 | 85.72 | 5,942 | +0.58(+0.68%) |
May 08, 2024 | 85.03 | 85.50 | 85.03 | 85.14 | 7,163 | -0.30(-0.35%) |
May 07, 2024 | 85.18 | 85.59 | 85.12 | 85.44 | 27,362 | -0.10(-0.12%) |
May 06, 2024 | 84.72 | 85.54 | 84.64 | 85.54 | 58,993 | +1.16(+1.37%) |
May 03, 2024 | 83.82 | 84.38 | 83.58 | 84.38 | 4,175 | +1.01(+1.21%) |
May 02, 2024 | 82.76 | 83.45 | 82.62 | 83.37 | 7,336 | +1.08(+1.31%) |
May 01, 2024 | 81.81 | 83.30 | 81.81 | 82.29 | 9,603 | +0.53(+0.65%) |
Apr 30, 2024 | 82.50 | 82.86 | 81.76 | 81.76 | 7,495 | -1.24(-1.49%) |
Apr 29, 2024 | 83.44 | 83.51 | 82.62 | 83.00 | 10,869 | -0.96(-1.15%) |
Apr 26, 2024 | 83.67 | 83.96 | 83.38 | 83.96 | 11,765 | +2.55(+3.14%) |
Apr 25, 2024 | 79.70 | 81.50 | 79.70 | 81.41 | 30,741 | -2.70(-3.21%) |
Apr 24, 2024 | 84.37 | 84.44 | 83.39 | 84.11 | 7,869 | +0.06(+0.08%) |
Apr 23, 2024 | 83.83 | 84.20 | 83.63 | 84.05 | 17,583 | +1.35(+1.63%) |
Apr 22, 2024 | 82.85 | 82.85 | 82.31 | 82.70 | 2,593 | +0.83(+1.01%) |
Apr 19, 2024 | 82.06 | 82.28 | 81.50 | 81.87 | 58,072 | -1.06(-1.28%) |
Apr 18, 2024 | 82.85 | 83.45 | 82.85 | 82.93 | 10,533 | +0.47(+0.57%) |
Apr 17, 2024 | 83.04 | 83.12 | 82.14 | 82.46 | 12,704 | -0.05(-0.06%) |
Apr 16, 2024 | 82.65 | 82.90 | 82.51 | 82.51 | 5,092 | -0.28(-0.34%) |
Apr 15, 2024 | 84.60 | 84.60 | 82.77 | 82.79 | 15,427 | -1.31(-1.56%) |
Apr 12, 2024 | 84.76 | 84.84 | 83.88 | 84.10 | 38,696 | -1.40(-1.64%) |
Apr 11, 2024 | 85.13 | 85.53 | 84.69 | 85.50 | 2,909 | +0.68(+0.80%) |
Apr 10, 2024 | 84.49 | 84.82 | 84.47 | 84.82 | 13,679 | -0.35(-0.41%) |
Apr 09, 2024 | 85.41 | 85.41 | 84.77 | 85.17 | 9,816 | -0.13(-0.15%) |
Apr 08, 2024 | 85.40 | 85.66 | 85.17 | 85.30 | 21,611 | -0.08(-0.09%) |
Apr 05, 2024 | 84.42 | 85.47 | 84.42 | 85.38 | 20,933 | +0.95(+1.13%) |
Apr 04, 2024 | 85.66 | 85.92 | 84.25 | 84.43 | 4,916 | -0.91(-1.07%) |
Apr 03, 2024 | 84.58 | 85.34 | 84.58 | 85.34 | 3,204 | +0.63(+0.74%) |
Apr 02, 2024 | 84.09 | 84.71 | 84.02 | 84.71 | 9,231 | -0.19(-0.22%) |
Apr 01, 2024 | 84.10 | 84.90 | 83.92 | 84.90 | 11,589 | +0.76(+0.90%) |
Mar 28, 2024 | 84.34 | 84.41 | 84.10 | 84.14 | 33,401 | -0.21(-0.25%) |
Mar 27, 2024 | 84.53 | 84.53 | 83.86 | 84.35 | 35,380 | +0.32(+0.38%) |
Mar 26, 2024 | 84.50 | 84.74 | 84.03 | 84.03 | 4,142 | -0.09(-0.10%) |
Mar 25, 2024 | 84.06 | 84.29 | 84.03 | 84.12 | 10,657 | -0.36(-0.43%) |
Mar 22, 2024 | 84.32 | 84.48 | 84.27 | 84.48 | 4,852 | +0.37(+0.44%) |
Mar 21, 2024 | 84.66 | 84.66 | 83.97 | 84.11 | 9,011 | -0.24(-0.28%) |
Mar 20, 2024 | 83.51 | 84.35 | 83.42 | 84.35 | 8,612 | +1.10(+1.32%) |
Mar 19, 2024 | 83.06 | 83.39 | 82.58 | 83.25 | 28,354 | -0.14(-0.17%) |
Mar 18, 2024 | 83.37 | 83.69 | 83.22 | 83.39 | 10,475 | +1.57(+1.92%) |
Mar 15, 2024 | 82.18 | 82.18 | 81.59 | 81.82 | 13,114 | -0.54(-0.66%) |
Mar 14, 2024 | 82.83 | 82.83 | 82.07 | 82.36 | 3,749 | -0.12(-0.15%) |
Mar 13, 2024 | 82.44 | 82.80 | 82.38 | 82.48 | 26,229 | +0.03(+0.04%) |
Mar 12, 2024 | 82.07 | 82.55 | 81.85 | 82.45 | 4,986 | +0.82(+1.00%) |
Mar 11, 2024 | 81.50 | 82.06 | 81.23 | 81.63 | 5,506 | -0.46(-0.56%) |
Mar 08, 2024 | 82.15 | 83.04 | 81.75 | 82.09 | 3,811 | -0.13(-0.16%) |
Mar 07, 2024 | 81.65 | 82.41 | 81.52 | 82.22 | 10,416 | +1.25(+1.55%) |
Mar 06, 2024 | 81.40 | 81.51 | 80.83 | 80.97 | 23,616 | +0.22(+0.27%) |
Mar 05, 2024 | 80.80 | 80.85 | 80.53 | 80.75 | 50,297 | -0.47(-0.58%) |
Mar 04, 2024 | 81.98 | 81.98 | 81.22 | 81.22 | 8,145 | -1.06(-1.29%) |
Mar 01, 2024 | 81.71 | 82.42 | 81.71 | 82.28 | 7,135 | +0.74(+0.91%) |
Feb 29, 2024 | 81.49 | 81.87 | 81.02 | 81.54 | 13,630 | +0.60(+0.74%) |
Feb 28, 2024 | 81.22 | 81.27 | 80.80 | 80.94 | 16,576 | -0.92(-1.12%) |
Feb 27, 2024 | 81.19 | 81.88 | 81.19 | 81.86 | 15,477 | +0.76(+0.94%) |
Feb 26, 2024 | 81.64 | 81.64 | 81.09 | 81.10 | 6,034 | -1.00(-1.22%) |
Feb 23, 2024 | 82.19 | 82.39 | 81.90 | 82.10 | 8,577 | -0.12(-0.15%) |
Feb 22, 2024 | 82.07 | 82.29 | 81.83 | 82.22 | 6,354 | +1.16(+1.43%) |
Feb 21, 2024 | 80.85 | 81.06 | 80.58 | 81.06 | 8,113 | +0.10(+0.13%) |
Feb 20, 2024 | 80.71 | 81.11 | 80.68 | 80.96 | 9,801 | -0.15(-0.18%) |
Feb 16, 2024 | 81.83 | 81.83 | 80.93 | 81.11 | 5,705 | -0.99(-1.21%) |
Feb 15, 2024 | 81.41 | 82.20 | 81.28 | 82.10 | 8,946 | +0.35(+0.43%) |
Feb 14, 2024 | 81.52 | 81.75 | 81.08 | 81.75 | 3,315 | +1.16(+1.44%) |
Feb 13, 2024 | 80.42 | 80.98 | 80.09 | 80.59 | 11,545 | -1.14(-1.40%) |
Feb 12, 2024 | 81.70 | 82.42 | 81.70 | 81.73 | 10,023 | +0.24(+0.30%) |
Feb 09, 2024 | 81.38 | 81.67 | 81.25 | 81.49 | 15,146 | +0.23(+0.28%) |
Feb 08, 2024 | 81.19 | 81.26 | 80.99 | 81.26 | 14,019 | +0.17(+0.21%) |
Feb 07, 2024 | 80.78 | 81.11 | 80.78 | 81.09 | 9,420 | +0.47(+0.59%) |
Feb 06, 2024 | 80.84 | 81.10 | 80.41 | 80.62 | 9,291 | +0.04(+0.05%) |
Feb 05, 2024 | 80.91 | 81.06 | 80.50 | 80.58 | 39,237 | -0.62(-0.76%) |
Feb 02, 2024 | 80.39 | 81.67 | 80.39 | 81.20 | 28,315 | +2.97(+3.80%) |
Feb 01, 2024 | 78.15 | 78.46 | 78.09 | 78.23 | 9,334 | +0.69(+0.89%) |
Jan 31, 2024 | 77.94 | 78.40 | 77.47 | 77.54 | 14,006 | -1.93(-2.43%) |
Jan 30, 2024 | 79.74 | 79.87 | 79.47 | 79.47 | 7,442 | -0.68(-0.85%) |
Jan 29, 2024 | 79.48 | 80.22 | 79.30 | 80.15 | 49,152 | +0.65(+0.82%) |
Jan 26, 2024 | 79.07 | 79.82 | 79.07 | 79.50 | 7,933 | +0.20(+0.25%) |
Jan 25, 2024 | 78.65 | 79.30 | 78.65 | 79.30 | 6,137 | +1.01(+1.29%) |
Jan 24, 2024 | 78.55 | 78.89 | 78.29 | 78.29 | 10,166 | +0.64(+0.82%) |
Jan 23, 2024 | 77.30 | 77.65 | 77.30 | 77.65 | 4,009 | +0.81(+1.05%) |
Jan 22, 2024 | 77.08 | 77.30 | 76.84 | 76.84 | 2,693 | +0.06(+0.08%) |
Jan 19, 2024 | 76.13 | 76.78 | 76.05 | 76.78 | 5,803 | +0.95(+1.25%) |
Jan 18, 2024 | 75.19 | 75.83 | 75.19 | 75.83 | 2,491 | +0.88(+1.18%) |
Jan 17, 2024 | 74.97 | 74.97 | 74.46 | 74.95 | 5,375 | -0.51(-0.68%) |
Jan 16, 2024 | 75.65 | 75.83 | 75.32 | 75.46 | 5,309 | -0.54(-0.71%) |
Jan 12, 2024 | 75.94 | 76.33 | 75.94 | 76.00 | 3,571 | +0.36(+0.48%) |
Jan 11, 2024 | 76.02 | 76.02 | 75.05 | 75.64 | 4,036 | +0.11(+0.15%) |
Jan 10, 2024 | 75.00 | 75.67 | 75.00 | 75.53 | 3,900 | +0.70(+0.94%) |
Jan 09, 2024 | 74.46 | 74.83 | 74.46 | 74.83 | 3,141 | -0.13(-0.17%) |
Jan 08, 2024 | 74.01 | 74.96 | 74.01 | 74.96 | 6,566 | +0.95(+1.28%) |
Jan 05, 2024 | 73.96 | 74.29 | 73.87 | 74.01 | 3,452 | +0.21(+0.28%) |
Jan 04, 2024 | 74.01 | 74.05 | 73.67 | 73.80 | 4,197 | -0.25(-0.34%) |
Jan 03, 2024 | 73.90 | 74.30 | 73.90 | 74.05 | 10,414 | +0.14(+0.19%) |
Jan 02, 2024 | 74.17 | 74.17 | 73.55 | 73.91 | 16,209 | -0.70(-0.94%) |
Dec 29, 2023 | 74.76 | 74.87 | 74.36 | 74.62 | 3,751 | -0.27(-0.36%) |
Dec 28, 2023 | 74.79 | 75.16 | 74.75 | 74.88 | 10,775 | +0.22(+0.30%) |
Dec 27, 2023 | 74.67 | 74.75 | 74.55 | 74.66 | 5,779 | -0.01(-0.01%) |
Dec 26, 2023 | 74.42 | 74.77 | 74.42 | 74.67 | 3,634 | +0.25(+0.34%) |
Dec 22, 2023 | 74.31 | 74.58 | 74.27 | 74.42 | 5,010 | -0.33(-0.44%) |
Dec 21, 2023 | 74.45 | 74.82 | 74.39 | 74.75 | 3,052 | +0.87(+1.18%) |
Dec 20, 2023 | 74.35 | 74.95 | 73.88 | 73.88 | 6,476 | -0.36(-0.49%) |
Dec 19, 2023 | 73.77 | 74.40 | 73.77 | 74.24 | 15,288 | +0.67(+0.90%) |
Dec 18, 2023 | 72.93 | 73.79 | 72.93 | 73.58 | 15,140 | +0.74(+1.02%) |
Dec 15, 2023 | 72.71 | 72.98 | 72.61 | 72.83 | 5,485 | -0.18(-0.25%) |
Dec 14, 2023 | 72.96 | 73.34 | 72.61 | 73.01 | 10,657 | +0.23(+0.31%) |
Dec 13, 2023 | 72.30 | 72.81 | 72.07 | 72.79 | 27,595 | +0.50(+0.70%) |
Dec 12, 2023 | 71.73 | 72.28 | 71.73 | 72.28 | 8,791 | +0.23(+0.32%) |
Dec 11, 2023 | 72.14 | 72.14 | 71.71 | 72.05 | 13,660 | -0.47(-0.64%) |
Dec 08, 2023 | 71.90 | 72.62 | 71.90 | 72.52 | 8,097 | -0.03(-0.04%) |
Dec 07, 2023 | 71.82 | 72.58 | 71.82 | 72.55 | 4,961 | +1.51(+2.13%) |
Dec 06, 2023 | 71.50 | 71.55 | 70.95 | 71.04 | 7,279 | -0.09(-0.13%) |
Dec 05, 2023 | 70.99 | 71.31 | 70.81 | 71.13 | 46,929 | -0.14(-0.20%) |
Dec 04, 2023 | 71.14 | 71.28 | 70.93 | 71.27 | 51,598 | -0.83(-1.16%) |