Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 96.64 | 98.39 | 96.28 | 97.80 | 421,830 | +0.92(+0.95%) |
Jun 12, 2024 | 96.32 | 98.36 | 96.03 | 96.88 | 293,077 | +3.51(+3.76%) |
Jun 11, 2024 | 93.12 | 94.15 | 92.53 | 93.37 | 237,147 | -0.68(-0.72%) |
Jun 10, 2024 | 93.49 | 94.88 | 93.49 | 94.05 | 168,162 | -0.66(-0.70%) |
Jun 07, 2024 | 94.88 | 95.55 | 93.91 | 94.71 | 144,407 | -0.73(-0.76%) |
Jun 06, 2024 | 96.15 | 96.93 | 94.64 | 95.44 | 311,370 | -1.23(-1.27%) |
Jun 05, 2024 | 94.84 | 97.29 | 93.75 | 96.67 | 198,024 | +2.65(+2.82%) |
Jun 04, 2024 | 94.33 | 96.27 | 93.97 | 94.02 | 254,908 | -1.07(-1.12%) |
Jun 03, 2024 | 96.07 | 96.07 | 93.01 | 95.09 | 187,904 | -0.55(-0.57%) |
May 31, 2024 | 95.55 | 95.70 | 93.96 | 95.64 | 255,921 | +0.22(+0.23%) |
May 30, 2024 | 94.55 | 95.65 | 94.22 | 95.42 | 197,708 | +1.16(+1.23%) |
May 29, 2024 | 95.68 | 96.51 | 94.19 | 94.26 | 258,802 | -2.48(-2.56%) |
May 28, 2024 | 98.16 | 98.55 | 96.46 | 96.74 | 199,227 | -0.80(-0.82%) |
May 24, 2024 | 97.45 | 97.80 | 96.55 | 97.54 | 229,527 | +1.08(+1.12%) |
May 23, 2024 | 96.75 | 97.40 | 95.63 | 96.46 | 256,422 | +0.29(+0.30%) |
May 22, 2024 | 94.73 | 96.17 | 94.57 | 96.17 | 218,119 | +1.34(+1.41%) |
May 21, 2024 | 93.78 | 94.85 | 93.58 | 94.83 | 131,481 | +0.45(+0.48%) |
May 20, 2024 | 93.46 | 95.20 | 93.46 | 94.38 | 192,011 | +0.93(+0.99%) |
May 17, 2024 | 93.82 | 94.18 | 92.58 | 93.45 | 165,550 | +0.12(+0.13%) |
May 16, 2024 | 95.17 | 95.34 | 93.32 | 93.33 | 182,756 | -1.77(-1.86%) |
May 15, 2024 | 93.76 | 95.35 | 93.00 | 95.10 | 215,579 | +2.10(+2.26%) |
May 14, 2024 | 93.22 | 93.23 | 92.28 | 93.00 | 173,092 | +0.98(+1.06%) |
May 13, 2024 | 92.95 | 93.42 | 92.00 | 92.02 | 142,009 | -0.43(-0.46%) |
May 10, 2024 | 92.01 | 92.81 | 91.51 | 92.45 | 169,047 | +0.67(+0.73%) |
May 09, 2024 | 91.80 | 92.30 | 91.17 | 91.78 | 182,710 | +0.37(+0.40%) |
May 08, 2024 | 89.77 | 91.55 | 89.31 | 91.41 | 186,552 | +1.05(+1.16%) |
May 07, 2024 | 88.04 | 90.88 | 87.75 | 90.36 | 283,033 | +2.63(+3.00%) |
May 06, 2024 | 88.86 | 90.26 | 87.38 | 87.73 | 208,259 | -0.45(-0.51%) |
May 03, 2024 | 90.95 | 91.10 | 87.25 | 88.18 | 278,960 | -0.68(-0.76%) |
May 02, 2024 | 88.26 | 88.89 | 86.39 | 88.86 | 467,977 | +7.59(+9.33%) |
May 01, 2024 | 81.18 | 82.75 | 80.98 | 81.28 | 244,859 | +0.05(+0.06%) |
Apr 30, 2024 | 83.65 | 84.39 | 81.17 | 81.23 | 303,090 | -3.17(-3.75%) |
Apr 29, 2024 | 83.85 | 84.53 | 83.80 | 84.40 | 209,279 | +1.04(+1.25%) |
Apr 26, 2024 | 83.24 | 84.08 | 83.22 | 83.36 | 167,230 | +0.51(+0.62%) |
Apr 25, 2024 | 82.08 | 83.19 | 81.96 | 82.85 | 273,955 | -0.36(-0.43%) |
Apr 24, 2024 | 83.95 | 85.51 | 82.60 | 83.21 | 276,394 | -0.98(-1.16%) |
Apr 23, 2024 | 83.48 | 84.81 | 83.48 | 84.19 | 186,065 | +0.86(+1.03%) |
Apr 22, 2024 | 82.21 | 83.68 | 81.72 | 83.33 | 210,122 | +1.45(+1.77%) |
Apr 19, 2024 | 81.28 | 82.67 | 80.86 | 81.88 | 235,779 | +0.18(+0.22%) |
Apr 18, 2024 | 82.46 | 83.34 | 81.53 | 81.70 | 171,555 | -0.59(-0.72%) |
Apr 17, 2024 | 85.08 | 85.13 | 82.18 | 82.29 | 286,802 | -2.19(-2.59%) |
Apr 16, 2024 | 84.29 | 84.93 | 83.33 | 84.48 | 182,105 | -0.28(-0.33%) |
Apr 15, 2024 | 85.86 | 86.29 | 84.42 | 84.76 | 171,799 | -0.46(-0.54%) |
Apr 12, 2024 | 86.86 | 87.03 | 84.79 | 85.22 | 259,762 | -2.49(-2.84%) |
Apr 11, 2024 | 87.25 | 87.90 | 86.51 | 87.70 | 211,124 | +0.73(+0.84%) |
Apr 10, 2024 | 87.27 | 87.74 | 86.09 | 86.98 | 284,357 | -2.06(-2.31%) |
Apr 09, 2024 | 89.76 | 89.76 | 88.37 | 89.03 | 169,823 | -0.23(-0.26%) |
Apr 08, 2024 | 89.75 | 89.81 | 88.85 | 89.26 | 170,788 | +0.34(+0.38%) |
Apr 05, 2024 | 89.43 | 89.66 | 88.52 | 88.92 | 211,374 | -0.34(-0.38%) |
Apr 04, 2024 | 90.45 | 91.02 | 88.56 | 89.26 | 327,240 | +0.02(+0.02%) |
Apr 03, 2024 | 87.83 | 90.11 | 87.83 | 89.24 | 517,101 | +0.97(+1.10%) |
Apr 02, 2024 | 89.94 | 89.94 | 87.75 | 88.27 | 264,078 | -2.46(-2.71%) |
Apr 01, 2024 | 92.23 | 92.28 | 90.72 | 90.73 | 241,279 | -1.83(-1.98%) |
Mar 28, 2024 | 93.27 | 92.29 | 92.29 | 92.56 | 255,573 | -0.60(-0.64%) |
Mar 27, 2024 | 92.25 | 93.38 | 91.78 | 93.16 | 266,521 | +1.60(+1.75%) |
Mar 26, 2024 | 92.31 | 92.66 | 91.19 | 91.56 | 190,667 | -0.43(-0.47%) |
Mar 25, 2024 | 92.70 | 93.20 | 91.86 | 91.99 | 229,306 | -0.71(-0.77%) |
Mar 22, 2024 | 93.04 | 93.19 | 91.99 | 92.70 | 223,899 | +0.07(+0.08%) |
Mar 21, 2024 | 91.94 | 93.53 | 91.49 | 92.63 | 366,018 | +1.65(+1.81%) |
Mar 20, 2024 | 87.82 | 91.19 | 87.52 | 90.98 | 349,717 | +2.74(+3.10%) |
Mar 19, 2024 | 86.27 | 88.58 | 86.27 | 88.24 | 243,529 | +1.45(+1.67%) |
Mar 18, 2024 | 85.76 | 87.63 | 85.58 | 86.80 | 274,636 | +0.51(+0.59%) |
Mar 15, 2024 | 84.66 | 86.59 | 84.66 | 86.29 | 618,683 | +1.00(+1.17%) |
Mar 14, 2024 | 86.15 | 86.27 | 84.35 | 85.29 | 240,713 | -1.19(-1.38%) |
Mar 13, 2024 | 86.92 | 87.49 | 86.36 | 86.48 | 229,682 | -1.07(-1.22%) |
Mar 12, 2024 | 88.11 | 88.11 | 86.31 | 87.54 | 295,495 | -0.13(-0.15%) |
Mar 11, 2024 | 88.98 | 88.98 | 87.30 | 87.67 | 316,595 | -1.89(-2.11%) |
Mar 08, 2024 | 89.93 | 90.91 | 88.96 | 89.56 | 315,780 | +0.22(+0.25%) |
Mar 07, 2024 | 88.90 | 90.02 | 88.75 | 89.34 | 262,671 | +0.91(+1.03%) |
Mar 06, 2024 | 87.77 | 88.62 | 87.21 | 88.43 | 301,500 | +1.49(+1.71%) |
Mar 05, 2024 | 86.27 | 88.32 | 85.87 | 86.95 | 302,360 | -0.02(-0.02%) |
Mar 04, 2024 | 86.79 | 87.48 | 86.61 | 86.97 | 245,453 | +0.53(+0.61%) |
Mar 01, 2024 | 84.98 | 86.63 | 84.96 | 86.44 | 223,799 | +1.35(+1.58%) |
Feb 29, 2024 | 85.33 | 85.51 | 84.30 | 85.09 | 365,602 | +0.98(+1.16%) |
Feb 28, 2024 | 82.83 | 84.86 | 82.83 | 84.11 | 277,415 | +0.32(+0.38%) |
Feb 27, 2024 | 85.85 | 86.26 | 83.76 | 83.79 | 341,910 | -1.46(-1.71%) |
Feb 26, 2024 | 83.63 | 85.67 | 83.59 | 85.25 | 422,470 | +1.41(+1.68%) |
Feb 23, 2024 | 82.21 | 84.13 | 82.08 | 83.84 | 342,332 | +1.35(+1.63%) |
Feb 22, 2024 | 81.35 | 82.51 | 80.64 | 82.49 | 239,869 | +1.33(+1.64%) |
Feb 21, 2024 | 79.46 | 81.45 | 78.55 | 81.16 | 306,770 | +0.82(+1.02%) |
Feb 20, 2024 | 81.76 | 82.31 | 79.45 | 80.34 | 293,490 | -2.68(-3.22%) |
Feb 16, 2024 | 84.54 | 85.27 | 82.92 | 83.02 | 253,154 | -1.86(-2.19%) |
Feb 15, 2024 | 84.90 | 85.23 | 83.66 | 84.88 | 223,704 | +0.57(+0.68%) |
Feb 14, 2024 | 83.99 | 84.75 | 83.01 | 84.31 | 419,983 | +1.56(+1.88%) |
Feb 13, 2024 | 82.49 | 83.11 | 80.87 | 82.75 | 937,713 | -2.90(-3.38%) |
Feb 12, 2024 | 84.12 | 85.81 | 83.81 | 85.65 | 456,259 | +2.51(+3.02%) |
Feb 09, 2024 | 85.26 | 85.26 | 81.88 | 83.14 | 518,805 | -1.00(-1.19%) |
Feb 08, 2024 | 79.71 | 85.52 | 77.97 | 84.14 | 681,921 | +9.72(+13.06%) |
Feb 07, 2024 | 74.90 | 75.31 | 74.21 | 74.42 | 352,461 | -0.48(-0.64%) |
Feb 06, 2024 | 73.45 | 75.43 | 73.45 | 74.90 | 318,093 | +1.49(+2.03%) |
Feb 05, 2024 | 74.07 | 74.18 | 72.83 | 73.41 | 154,767 | -1.71(-2.27%) |
Feb 02, 2024 | 73.83 | 75.26 | 73.65 | 75.12 | 202,605 | +0.33(+0.44%) |
Feb 01, 2024 | 74.66 | 75.13 | 73.88 | 74.79 | 188,087 | +0.69(+0.93%) |
Jan 31, 2024 | 75.88 | 75.94 | 74.07 | 74.10 | 304,695 | -1.78(-2.34%) |
Jan 30, 2024 | 75.24 | 76.25 | 75.18 | 75.88 | 121,810 | +0.74(+0.98%) |
Jan 29, 2024 | 74.54 | 75.30 | 74.11 | 75.14 | 125,647 | +0.30(+0.40%) |
Jan 26, 2024 | 75.05 | 75.35 | 74.68 | 74.84 | 104,175 | +0.30(+0.40%) |
Jan 25, 2024 | 74.63 | 74.69 | 73.64 | 74.54 | 276,213 | +0.72(+0.97%) |
Jan 24, 2024 | 75.50 | 75.50 | 73.57 | 73.82 | 204,889 | -0.53(-0.71%) |
Jan 23, 2024 | 74.75 | 75.42 | 74.02 | 74.35 | 230,349 | +0.36(+0.49%) |
Jan 22, 2024 | 74.24 | 74.84 | 73.80 | 73.99 | 199,484 | +0.66(+0.90%) |
Jan 19, 2024 | 73.30 | 73.56 | 72.19 | 73.33 | 189,470 | +0.48(+0.66%) |
Jan 18, 2024 | 72.78 | 73.00 | 72.01 | 72.85 | 178,039 | +0.75(+1.04%) |
Jan 17, 2024 | 71.26 | 72.32 | 71.12 | 72.10 | 194,704 | -0.30(-0.41%) |
Jan 16, 2024 | 72.33 | 73.16 | 71.91 | 72.40 | 191,371 | -0.57(-0.78%) |
Jan 12, 2024 | 74.55 | 74.55 | 72.55 | 72.97 | 191,657 | -0.68(-0.92%) |
Jan 11, 2024 | 73.32 | 73.66 | 72.22 | 73.65 | 258,482 | +0.01(+0.01%) |
Jan 10, 2024 | 73.33 | 74.17 | 72.58 | 73.64 | 170,397 | +0.04(+0.05%) |
Jan 09, 2024 | 74.17 | 74.17 | 73.20 | 73.60 | 200,043 | -1.78(-2.36%) |
Jan 08, 2024 | 73.84 | 75.41 | 73.60 | 75.38 | 261,227 | +1.54(+2.08%) |
Jan 05, 2024 | 74.22 | 75.36 | 73.68 | 73.84 | 186,769 | -0.88(-1.18%) |
Jan 04, 2024 | 74.96 | 75.43 | 73.89 | 74.72 | 296,225 | -0.28(-0.37%) |
Jan 03, 2024 | 75.83 | 76.26 | 74.87 | 75.00 | 253,617 | -2.00(-2.59%) |
Jan 02, 2024 | 76.31 | 78.16 | 76.31 | 77.00 | 234,831 | -0.17(-0.22%) |
Dec 29, 2023 | 78.23 | 78.62 | 77.14 | 77.17 | 206,788 | -1.22(-1.55%) |
Dec 28, 2023 | 77.93 | 78.38 | 77.53 | 78.38 | 188,220 | +0.09(+0.11%) |
Dec 27, 2023 | 78.43 | 79.19 | 78.16 | 78.29 | 188,235 | -0.17(-0.22%) |
Dec 26, 2023 | 77.54 | 78.70 | 77.44 | 78.46 | 140,050 | +0.92(+1.19%) |
Dec 22, 2023 | 77.48 | 78.33 | 77.25 | 77.55 | 193,258 | +0.57(+0.74%) |
Dec 21, 2023 | 76.25 | 77.14 | 75.91 | 76.98 | 201,847 | +1.60(+2.12%) |
Dec 20, 2023 | 76.02 | 77.74 | 75.20 | 75.38 | 377,004 | -0.86(-1.13%) |
Dec 19, 2023 | 75.53 | 77.20 | 75.53 | 76.24 | 251,906 | +1.28(+1.71%) |
Dec 18, 2023 | 75.86 | 76.08 | 74.70 | 74.96 | 343,441 | -0.79(-1.04%) |
Dec 15, 2023 | 77.05 | 77.99 | 75.68 | 75.75 | 900,240 | -0.88(-1.15%) |
Dec 14, 2023 | 75.52 | 76.87 | 75.32 | 76.63 | 300,981 | +2.52(+3.40%) |
Dec 13, 2023 | 72.54 | 74.31 | 71.81 | 74.11 | 331,588 | +1.63(+2.25%) |
Dec 12, 2023 | 72.07 | 73.24 | 71.06 | 72.48 | 222,668 | +0.40(+0.55%) |
Dec 11, 2023 | 72.45 | 73.09 | 71.85 | 72.08 | 374,300 | -0.35(-0.48%) |
Dec 08, 2023 | 71.13 | 72.78 | 71.06 | 72.43 | 369,255 | +1.43(+2.01%) |
Dec 07, 2023 | 69.21 | 71.03 | 69.21 | 71.00 | 291,487 | +1.70(+2.45%) |
Dec 06, 2023 | 69.77 | 71.03 | 69.15 | 69.31 | 229,355 | +0.39(+0.56%) |
Dec 05, 2023 | 69.06 | 69.75 | 68.65 | 68.92 | 313,244 | -0.47(-0.68%) |
Dec 04, 2023 | 67.92 | 69.45 | 67.35 | 69.39 | 286,354 | +1.04(+1.52%) |
Dec 01, 2023 | 66.11 | 69.12 | 65.56 | 68.35 | 381,811 | +2.03(+3.06%) |
Nov 30, 2023 | 66.75 | 66.75 | 65.52 | 66.32 | 460,377 | +0.15(+0.23%) |
Nov 29, 2023 | 66.89 | 67.61 | 65.40 | 66.17 | 331,475 | -0.14(-0.21%) |
Nov 28, 2023 | 68.21 | 68.21 | 66.09 | 66.31 | 259,419 | -2.20(-3.21%) |
Nov 27, 2023 | 68.01 | 68.91 | 67.72 | 68.51 | 205,160 | +0.16(+0.23%) |
Nov 24, 2023 | 68.18 | 69.12 | 68.18 | 68.35 | 89,821 | -0.20(-0.29%) |
Nov 22, 2023 | 69.23 | 69.52 | 68.50 | 68.55 | 197,928 | +0.00(+0.00%) |
Nov 21, 2023 | 68.84 | 69.04 | 68.35 | 68.55 | 226,850 | -0.68(-0.98%) |
Nov 20, 2023 | 68.75 | 69.30 | 68.40 | 69.23 | 208,378 | +0.43(+0.62%) |
Nov 17, 2023 | 68.30 | 69.05 | 68.30 | 68.80 | 263,116 | +0.93(+1.37%) |
Nov 16, 2023 | 68.83 | 69.07 | 66.63 | 67.87 | 329,571 | -1.11(-1.61%) |
Nov 15, 2023 | 68.34 | 70.06 | 68.27 | 68.98 | 478,284 | +0.73(+1.07%) |
Nov 14, 2023 | 66.30 | 68.52 | 66.30 | 68.25 | 396,912 | +3.40(+5.25%) |
Nov 13, 2023 | 64.45 | 65.29 | 64.01 | 64.84 | 274,687 | +0.21(+0.32%) |
Nov 10, 2023 | 64.27 | 64.83 | 63.17 | 64.64 | 339,193 | +0.72(+1.12%) |
Nov 09, 2023 | 65.42 | 65.42 | 63.86 | 63.92 | 280,331 | -1.16(-1.78%) |
Nov 08, 2023 | 63.76 | 65.50 | 63.44 | 65.07 | 387,254 | +1.33(+2.08%) |
Nov 07, 2023 | 64.48 | 64.48 | 62.89 | 63.75 | 391,522 | -1.17(-1.80%) |
Nov 06, 2023 | 65.10 | 65.69 | 64.38 | 64.91 | 486,475 | -0.01(-0.02%) |
Nov 03, 2023 | 63.99 | 66.43 | 62.95 | 64.92 | 747,789 | +2.31(+3.68%) |
Nov 02, 2023 | 64.00 | 68.91 | 60.44 | 62.62 | 1,108,509 | -9.07(-12.66%) |