Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 79.47 | 80.31 | 79.29 | 79.83 | 4,585,299 | +0.55(+0.69%) |
May 23, 2024 | 80.50 | 80.86 | 79.01 | 79.28 | 3,350,962 | -1.01(-1.26%) |
May 22, 2024 | 80.88 | 81.03 | 79.86 | 80.29 | 4,371,154 | -0.92(-1.13%) |
May 21, 2024 | 82.17 | 82.59 | 81.06 | 81.21 | 1,415,157 | -1.43(-1.73%) |
May 20, 2024 | 82.34 | 83.13 | 82.16 | 82.64 | 1,054,052 | +0.58(+0.71%) |
May 17, 2024 | 81.94 | 82.31 | 81.33 | 82.06 | 1,566,722 | +0.32(+0.39%) |
May 16, 2024 | 80.60 | 81.77 | 80.52 | 81.74 | 1,714,087 | +0.97(+1.20%) |
May 15, 2024 | 81.59 | 81.96 | 80.52 | 80.77 | 1,608,235 | -0.47(-0.58%) |
May 14, 2024 | 82.23 | 82.67 | 80.65 | 81.24 | 2,702,825 | -0.79(-0.96%) |
May 13, 2024 | 83.06 | 83.68 | 81.97 | 82.03 | 2,596,083 | -0.90(-1.09%) |
May 10, 2024 | 83.39 | 83.72 | 82.44 | 82.93 | 2,200,230 | +0.39(+0.47%) |
May 09, 2024 | 81.50 | 83.29 | 81.50 | 82.54 | 2,090,054 | +0.87(+1.07%) |
May 08, 2024 | 80.95 | 82.07 | 80.84 | 81.67 | 1,298,300 | +0.38(+0.47%) |
May 07, 2024 | 82.13 | 82.33 | 80.80 | 81.29 | 1,814,361 | -0.23(-0.28%) |
May 06, 2024 | 80.21 | 81.73 | 80.04 | 81.52 | 1,866,661 | +1.79(+2.25%) |
May 03, 2024 | 80.59 | 80.73 | 79.36 | 79.73 | 2,008,908 | +0.17(+0.21%) |
May 02, 2024 | 78.67 | 79.78 | 78.11 | 79.56 | 3,100,756 | +1.99(+2.57%) |
May 01, 2024 | 77.60 | 78.81 | 72.29 | 77.57 | 3,094,509 | -0.86(-1.10%) |
Apr 30, 2024 | 80.49 | 80.49 | 78.41 | 78.43 | 2,954,023 | -2.42(-2.99%) |
Apr 29, 2024 | 82.00 | 82.22 | 80.60 | 80.85 | 2,751,091 | -0.83(-1.02%) |
Apr 26, 2024 | 81.54 | 82.25 | 81.54 | 81.68 | 1,717,833 | -0.41(-0.50%) |
Apr 25, 2024 | 80.90 | 82.72 | 79.63 | 82.09 | 3,212,024 | +0.16(+0.20%) |
Apr 24, 2024 | 87.03 | 87.03 | 81.71 | 81.93 | 5,981,163 | -5.79(-6.60%) |
Apr 23, 2024 | 86.45 | 88.31 | 86.28 | 87.72 | 3,195,213 | +1.30(+1.50%) |
Apr 22, 2024 | 85.07 | 86.75 | 84.88 | 86.42 | 2,447,599 | +1.74(+2.05%) |
Apr 19, 2024 | 84.01 | 84.95 | 83.91 | 84.68 | 1,635,810 | +0.74(+0.88%) |
Apr 18, 2024 | 84.55 | 84.75 | 83.36 | 83.94 | 1,601,100 | +0.01(+0.01%) |
Apr 17, 2024 | 84.71 | 84.99 | 82.96 | 83.93 | 1,743,658 | -0.34(-0.40%) |
Apr 16, 2024 | 84.96 | 85.21 | 84.08 | 84.27 | 1,619,974 | -1.25(-1.46%) |
Apr 15, 2024 | 87.31 | 87.41 | 84.97 | 85.52 | 1,400,034 | -0.53(-0.62%) |
Apr 12, 2024 | 86.11 | 86.49 | 85.39 | 86.05 | 1,966,415 | -0.60(-0.69%) |
Apr 11, 2024 | 88.28 | 88.34 | 85.86 | 86.65 | 1,982,172 | -1.43(-1.62%) |
Apr 10, 2024 | 88.48 | 88.66 | 87.09 | 88.08 | 1,612,032 | -1.16(-1.30%) |
Apr 09, 2024 | 88.56 | 89.26 | 87.93 | 89.24 | 1,538,584 | +0.84(+0.95%) |
Apr 08, 2024 | 87.97 | 88.63 | 87.84 | 88.40 | 1,332,008 | +0.92(+1.05%) |
Apr 05, 2024 | 86.77 | 87.90 | 86.42 | 87.48 | 1,175,870 | +0.53(+0.61%) |
Apr 04, 2024 | 88.00 | 88.65 | 86.38 | 86.95 | 1,923,266 | -0.58(-0.66%) |
Apr 03, 2024 | 87.19 | 88.10 | 87.05 | 87.53 | 1,353,465 | +0.50(+0.57%) |
Apr 02, 2024 | 87.19 | 87.66 | 86.64 | 87.03 | 1,345,232 | -0.86(-0.98%) |
Apr 01, 2024 | 88.11 | 88.30 | 87.09 | 87.89 | 933,113 | -0.28(-0.32%) |
Mar 28, 2024 | 88.43 | 88.58 | 88.56 | 88.17 | 1,550,896 | -0.29(-0.33%) |
Mar 27, 2024 | 87.82 | 88.55 | 87.09 | 88.46 | 2,415,354 | +1.53(+1.76%) |
Mar 26, 2024 | 87.24 | 87.74 | 86.76 | 86.93 | 1,335,076 | -0.13(-0.15%) |
Mar 25, 2024 | 88.16 | 88.34 | 86.98 | 87.06 | 3,221,538 | -1.88(-2.12%) |
Mar 22, 2024 | 89.94 | 90.22 | 88.74 | 88.94 | 824,060 | -0.72(-0.80%) |
Mar 21, 2024 | 89.68 | 90.30 | 89.17 | 89.66 | 2,138,521 | +0.33(+0.37%) |
Mar 20, 2024 | 87.59 | 89.40 | 86.90 | 89.33 | 1,744,754 | +1.78(+2.04%) |
Mar 19, 2024 | 89.29 | 89.33 | 87.04 | 87.55 | 2,963,633 | -1.98(-2.21%) |
Mar 18, 2024 | 89.60 | 89.83 | 89.03 | 89.53 | 1,311,137 | +0.19(+0.21%) |
Mar 15, 2024 | 88.99 | 89.97 | 88.96 | 89.34 | 2,366,703 | -0.07(-0.08%) |
Mar 14, 2024 | 90.83 | 91.03 | 88.72 | 89.41 | 1,918,080 | -1.63(-1.79%) |
Mar 13, 2024 | 90.36 | 91.23 | 90.11 | 91.04 | 1,297,865 | +0.79(+0.87%) |
Mar 12, 2024 | 89.21 | 90.27 | 88.67 | 90.26 | 1,408,836 | +0.95(+1.06%) |
Mar 11, 2024 | 89.13 | 89.62 | 88.64 | 89.31 | 1,359,088 | -0.05(-0.06%) |
Mar 08, 2024 | 90.08 | 90.70 | 89.29 | 89.36 | 1,789,075 | -0.25(-0.28%) |
Mar 07, 2024 | 87.89 | 89.89 | 87.74 | 89.61 | 2,318,937 | +2.32(+2.66%) |
Mar 06, 2024 | 86.94 | 88.32 | 86.68 | 87.29 | 2,337,734 | +1.29(+1.49%) |
Mar 05, 2024 | 86.06 | 86.70 | 85.85 | 86.00 | 1,220,261 | +0.09(+0.10%) |
Mar 04, 2024 | 85.82 | 86.22 | 85.26 | 85.91 | 1,205,616 | -0.04(-0.05%) |
Mar 01, 2024 | 84.72 | 86.09 | 84.57 | 85.95 | 2,000,758 | +1.27(+1.49%) |
Feb 29, 2024 | 84.70 | 85.32 | 84.61 | 84.69 | 2,119,565 | +0.09(+0.11%) |
Feb 28, 2024 | 85.28 | 85.55 | 84.51 | 84.60 | 1,648,498 | -1.14(-1.32%) |
Feb 27, 2024 | 86.37 | 86.54 | 85.61 | 85.73 | 1,083,259 | -0.53(-0.61%) |
Feb 26, 2024 | 85.90 | 86.59 | 85.74 | 86.26 | 2,036,028 | +0.07(+0.08%) |
Feb 23, 2024 | 86.01 | 86.58 | 85.95 | 86.19 | 1,569,516 | +0.22(+0.25%) |
Feb 22, 2024 | 85.66 | 86.28 | 85.13 | 85.97 | 1,834,145 | +0.83(+0.97%) |
Feb 21, 2024 | 85.34 | 85.47 | 84.34 | 85.15 | 1,879,089 | +0.63(+0.74%) |
Feb 20, 2024 | 85.04 | 85.57 | 84.14 | 84.52 | 1,550,240 | -0.54(-0.63%) |
Feb 16, 2024 | 85.25 | 85.93 | 84.73 | 85.06 | 1,779,596 | -0.35(-0.41%) |
Feb 15, 2024 | 84.68 | 85.51 | 84.22 | 85.41 | 2,674,228 | +1.00(+1.18%) |
Feb 14, 2024 | 82.94 | 84.56 | 82.94 | 84.41 | 1,659,897 | +1.77(+2.15%) |
Feb 13, 2024 | 83.17 | 83.41 | 82.03 | 82.64 | 2,016,451 | -1.42(-1.69%) |
Feb 12, 2024 | 84.99 | 85.10 | 83.55 | 84.06 | 3,857,045 | -0.93(-1.09%) |
Feb 09, 2024 | 85.25 | 85.68 | 84.79 | 84.99 | 2,366,373 | -0.16(-0.19%) |
Feb 08, 2024 | 85.18 | 85.60 | 84.28 | 85.15 | 1,917,637 | +0.12(+0.14%) |
Feb 07, 2024 | 84.40 | 85.15 | 83.89 | 85.03 | 2,299,280 | +1.07(+1.27%) |
Feb 06, 2024 | 82.85 | 84.19 | 82.82 | 83.96 | 2,784,886 | +1.31(+1.58%) |
Feb 05, 2024 | 82.59 | 83.15 | 82.13 | 82.66 | 2,041,498 | -0.29(-0.35%) |
Feb 02, 2024 | 82.27 | 83.10 | 81.68 | 82.94 | 2,868,750 | +0.09(+0.11%) |
Feb 01, 2024 | 80.92 | 83.04 | 80.59 | 82.86 | 2,961,318 | +2.69(+3.36%) |
Jan 31, 2024 | 79.82 | 81.70 | 79.42 | 80.17 | 4,378,501 | +1.07(+1.35%) |
Jan 30, 2024 | 78.63 | 79.24 | 77.95 | 79.10 | 2,719,154 | +0.17(+0.21%) |
Jan 29, 2024 | 78.20 | 78.95 | 77.83 | 78.93 | 2,107,921 | +0.63(+0.80%) |
Jan 26, 2024 | 78.72 | 79.27 | 77.94 | 78.30 | 1,775,634 | -0.23(-0.29%) |
Jan 25, 2024 | 77.81 | 78.55 | 77.47 | 78.53 | 1,865,093 | +0.89(+1.14%) |
Jan 24, 2024 | 78.43 | 78.48 | 77.56 | 77.65 | 1,639,956 | -0.10(-0.13%) |
Jan 23, 2024 | 78.16 | 78.38 | 77.54 | 77.74 | 1,820,574 | -0.12(-0.15%) |
Jan 22, 2024 | 78.67 | 78.75 | 77.77 | 77.86 | 2,278,198 | -0.35(-0.45%) |
Jan 19, 2024 | 78.00 | 78.37 | 76.65 | 78.21 | 1,774,705 | +1.28(+1.66%) |
Jan 18, 2024 | 75.78 | 77.00 | 75.78 | 76.94 | 1,818,661 | +1.26(+1.66%) |
Jan 17, 2024 | 76.54 | 76.85 | 75.04 | 75.68 | 1,964,675 | -1.38(-1.80%) |
Jan 16, 2024 | 76.58 | 77.48 | 76.04 | 77.07 | 1,711,197 | -0.06(-0.08%) |
Jan 12, 2024 | 77.05 | 77.72 | 76.17 | 77.13 | 2,346,302 | +0.36(+0.47%) |
Jan 11, 2024 | 77.91 | 78.37 | 76.30 | 76.77 | 4,130,102 | -1.84(-2.34%) |
Jan 10, 2024 | 77.99 | 79.35 | 77.91 | 78.61 | 4,556,200 | +0.43(+0.55%) |
Jan 09, 2024 | 78.15 | 79.00 | 77.77 | 78.18 | 1,602,114 | -0.43(-0.54%) |
Jan 08, 2024 | 77.74 | 78.86 | 77.37 | 78.61 | 1,881,251 | +0.28(+0.36%) |
Jan 05, 2024 | 79.09 | 79.90 | 78.22 | 78.33 | 2,032,249 | -0.67(-0.84%) |
Jan 04, 2024 | 78.87 | 79.60 | 78.52 | 79.00 | 3,839,481 | +0.44(+0.56%) |
Jan 03, 2024 | 78.49 | 79.09 | 77.83 | 78.56 | 3,751,928 | -0.20(-0.25%) |
Jan 02, 2024 | 78.12 | 79.49 | 77.96 | 78.76 | 2,329,998 | +0.00(+0.00%) |
Dec 29, 2023 | 78.80 | 79.03 | 78.58 | 78.76 | 2,532,390 | -0.23(-0.29%) |
Dec 28, 2023 | 79.33 | 79.77 | 78.85 | 78.99 | 1,572,247 | -0.12(-0.15%) |
Dec 27, 2023 | 79.08 | 79.46 | 78.79 | 79.11 | 1,472,239 | +0.28(+0.35%) |
Dec 26, 2023 | 78.77 | 79.11 | 78.46 | 78.83 | 2,254,391 | -0.01(-0.01%) |
Dec 22, 2023 | 78.96 | 79.77 | 78.45 | 78.84 | 2,291,811 | +0.35(+0.44%) |
Dec 21, 2023 | 76.96 | 78.57 | 76.92 | 78.49 | 2,363,394 | +1.87(+2.43%) |
Dec 20, 2023 | 76.63 | 78.00 | 76.53 | 76.63 | 2,371,448 | -0.48(-0.62%) |
Dec 19, 2023 | 75.88 | 77.17 | 75.87 | 77.10 | 2,211,660 | +1.56(+2.06%) |
Dec 18, 2023 | 75.70 | 75.91 | 74.96 | 75.54 | 2,408,106 | +0.25(+0.33%) |
Dec 15, 2023 | 76.08 | 76.52 | 75.21 | 75.30 | 3,488,372 | -0.94(-1.24%) |
Dec 14, 2023 | 75.31 | 76.39 | 75.08 | 76.24 | 3,992,636 | +1.93(+2.60%) |
Dec 13, 2023 | 73.25 | 74.44 | 72.31 | 74.30 | 1,677,791 | +1.01(+1.38%) |
Dec 12, 2023 | 72.45 | 73.41 | 72.38 | 73.29 | 2,156,336 | +0.84(+1.16%) |
Dec 11, 2023 | 72.07 | 72.81 | 71.65 | 72.45 | 2,005,925 | +0.14(+0.19%) |
Dec 08, 2023 | 72.82 | 73.75 | 72.20 | 72.31 | 2,719,833 | -0.37(-0.51%) |
Dec 07, 2023 | 73.48 | 73.58 | 72.58 | 72.68 | 2,528,987 | -0.70(-0.96%) |
Dec 06, 2023 | 73.77 | 73.95 | 73.26 | 73.38 | 1,925,789 | +0.50(+0.68%) |
Dec 05, 2023 | 73.69 | 73.80 | 72.87 | 72.89 | 1,903,203 | -1.12(-1.51%) |
Dec 04, 2023 | 73.80 | 74.56 | 73.61 | 74.01 | 2,050,665 | -0.23(-0.31%) |
Dec 01, 2023 | 71.55 | 74.37 | 71.53 | 74.23 | 3,094,645 | +2.81(+3.93%) |
Nov 30, 2023 | 71.10 | 71.55 | 70.51 | 71.43 | 4,281,068 | +0.67(+0.95%) |
Nov 29, 2023 | 69.69 | 70.89 | 69.60 | 70.75 | 3,257,520 | +1.06(+1.52%) |
Nov 28, 2023 | 69.11 | 70.36 | 69.11 | 69.69 | 2,879,682 | +0.61(+0.88%) |
Nov 27, 2023 | 70.57 | 71.36 | 68.72 | 69.09 | 3,127,035 | -2.53(-3.53%) |
Nov 24, 2023 | 70.88 | 71.73 | 70.78 | 71.62 | 841,017 | +1.19(+1.69%) |
Nov 22, 2023 | 70.49 | 70.85 | 70.18 | 70.43 | 2,330,950 | +0.03(+0.04%) |
Nov 21, 2023 | 71.18 | 71.26 | 70.28 | 70.40 | 2,697,357 | -0.54(-0.76%) |
Nov 20, 2023 | 70.93 | 73.86 | 70.63 | 70.93 | 2,104,042 | -0.22(-0.31%) |
Nov 17, 2023 | 71.62 | 72.15 | 70.51 | 71.15 | 4,392,848 | +0.08(+0.11%) |
Nov 16, 2023 | 70.93 | 71.45 | 70.42 | 71.07 | 3,143,647 | +0.09(+0.13%) |
Nov 15, 2023 | 70.97 | 71.28 | 70.36 | 70.98 | 3,307,140 | +0.66(+0.95%) |
Nov 14, 2023 | 69.75 | 70.68 | 69.54 | 70.32 | 3,645,964 | +1.40(+2.03%) |
Nov 13, 2023 | 69.95 | 70.02 | 68.53 | 68.92 | 4,356,157 | -1.20(-1.71%) |
Nov 10, 2023 | 72.14 | 72.22 | 69.22 | 70.12 | 5,320,248 | -2.10(-2.91%) |
Nov 09, 2023 | 73.16 | 73.84 | 72.13 | 72.22 | 2,127,256 | -0.98(-1.34%) |
Nov 08, 2023 | 73.10 | 73.51 | 72.77 | 73.20 | 1,217,927 | +0.30(+0.41%) |
Nov 07, 2023 | 73.25 | 73.41 | 72.52 | 72.91 | 1,967,837 | -0.82(-1.12%) |
Nov 06, 2023 | 73.84 | 74.26 | 72.91 | 73.73 | 1,379,412 | +0.00(+0.00%) |
Nov 03, 2023 | 73.39 | 73.87 | 72.81 | 73.73 | 1,932,439 | +0.92(+1.27%) |
Nov 02, 2023 | 71.69 | 73.05 | 71.56 | 72.81 | 1,718,760 | +1.72(+2.41%) |