Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 82.84 | 84.39 | 82.25 | 84.31 | 275,530 | +2.06(+2.50%) |
Jun 04, 2024 | 84.24 | 84.91 | 82.03 | 82.25 | 251,538 | -2.76(-3.25%) |
Jun 03, 2024 | 85.44 | 85.44 | 84.42 | 85.01 | 177,648 | +0.60(+0.71%) |
May 31, 2024 | 84.88 | 85.28 | 83.56 | 84.41 | 289,999 | +1.32(+1.59%) |
May 30, 2024 | 81.63 | 83.25 | 81.63 | 83.09 | 222,741 | +2.40(+2.97%) |
May 29, 2024 | 81.56 | 82.02 | 80.13 | 80.69 | 403,420 | -2.11(-2.55%) |
May 28, 2024 | 84.43 | 84.43 | 82.26 | 82.80 | 162,554 | -0.83(-0.99%) |
May 24, 2024 | 83.48 | 84.02 | 82.97 | 83.63 | 158,329 | +1.19(+1.44%) |
May 23, 2024 | 84.94 | 84.94 | 82.07 | 82.44 | 215,857 | -1.97(-2.34%) |
May 22, 2024 | 85.84 | 86.02 | 83.47 | 84.41 | 319,319 | -2.22(-2.57%) |
May 21, 2024 | 88.05 | 88.05 | 86.12 | 86.64 | 150,126 | -1.51(-1.71%) |
May 20, 2024 | 88.09 | 88.95 | 87.70 | 88.14 | 159,427 | +0.03(+0.03%) |
May 17, 2024 | 87.32 | 88.59 | 86.73 | 88.11 | 208,711 | +1.13(+1.29%) |
May 16, 2024 | 89.91 | 90.29 | 86.92 | 86.99 | 373,800 | -3.32(-3.68%) |
May 15, 2024 | 87.33 | 90.77 | 87.18 | 90.31 | 365,953 | +4.71(+5.50%) |
May 14, 2024 | 85.60 | 85.86 | 84.98 | 85.60 | 179,396 | +1.43(+1.69%) |
May 13, 2024 | 85.35 | 85.43 | 84.06 | 84.18 | 173,842 | -0.15(-0.18%) |
May 10, 2024 | 84.44 | 84.85 | 84.07 | 84.33 | 181,661 | -0.27(-0.32%) |
May 09, 2024 | 82.71 | 85.02 | 82.71 | 84.59 | 242,592 | +2.01(+2.44%) |
May 08, 2024 | 83.41 | 84.57 | 82.25 | 82.58 | 286,456 | -1.53(-1.81%) |
May 07, 2024 | 84.81 | 85.49 | 84.00 | 84.11 | 211,990 | -0.33(-0.39%) |
May 06, 2024 | 84.05 | 84.89 | 83.74 | 84.43 | 158,538 | +1.43(+1.72%) |
May 03, 2024 | 84.20 | 85.87 | 82.88 | 83.01 | 230,746 | +1.36(+1.66%) |
May 02, 2024 | 80.51 | 81.69 | 78.92 | 81.65 | 337,148 | +1.91(+2.40%) |
May 01, 2024 | 78.98 | 81.55 | 77.86 | 79.74 | 401,390 | +0.67(+0.84%) |
Apr 30, 2024 | 79.33 | 80.37 | 78.24 | 79.07 | 494,369 | -1.22(-1.51%) |
Apr 29, 2024 | 79.33 | 80.51 | 78.90 | 80.29 | 278,181 | +1.71(+2.18%) |
Apr 26, 2024 | 78.40 | 80.16 | 78.08 | 78.57 | 331,369 | +0.50(+0.64%) |
Apr 25, 2024 | 74.53 | 81.50 | 74.53 | 78.07 | 570,620 | -3.81(-4.65%) |
Apr 24, 2024 | 83.12 | 84.51 | 81.78 | 81.88 | 453,337 | -1.65(-1.98%) |
Apr 23, 2024 | 80.25 | 83.95 | 80.24 | 83.54 | 240,140 | +4.06(+5.10%) |
Apr 22, 2024 | 79.52 | 80.43 | 78.43 | 79.48 | 236,562 | +0.70(+0.89%) |
Apr 19, 2024 | 78.38 | 79.93 | 77.98 | 78.78 | 236,152 | +0.25(+0.32%) |
Apr 18, 2024 | 80.92 | 81.38 | 78.37 | 78.53 | 245,360 | -0.52(-0.66%) |
Apr 17, 2024 | 81.48 | 81.48 | 78.72 | 79.05 | 215,167 | -1.29(-1.60%) |
Apr 16, 2024 | 81.08 | 81.22 | 79.58 | 80.34 | 208,787 | -1.73(-2.11%) |
Apr 15, 2024 | 83.08 | 83.75 | 81.57 | 82.07 | 283,538 | -0.94(-1.13%) |
Apr 12, 2024 | 82.79 | 83.25 | 82.25 | 83.01 | 265,736 | -0.54(-0.64%) |
Apr 11, 2024 | 84.08 | 84.73 | 83.31 | 83.55 | 310,810 | +0.11(+0.13%) |
Apr 10, 2024 | 85.02 | 85.45 | 82.76 | 83.44 | 398,220 | -5.02(-5.68%) |
Apr 09, 2024 | 88.23 | 88.69 | 86.98 | 88.46 | 225,887 | +0.87(+0.99%) |
Apr 08, 2024 | 88.02 | 88.77 | 86.95 | 87.59 | 375,001 | +0.12(+0.14%) |
Apr 05, 2024 | 87.03 | 88.45 | 87.01 | 87.48 | 513,893 | +0.11(+0.13%) |
Apr 04, 2024 | 90.86 | 90.86 | 86.96 | 87.37 | 176,731 | -1.92(-2.15%) |
Apr 03, 2024 | 87.56 | 89.76 | 87.41 | 89.29 | 246,834 | +0.62(+0.70%) |
Apr 02, 2024 | 92.16 | 93.17 | 88.02 | 88.67 | 389,910 | -6.47(-6.80%) |
Apr 01, 2024 | 96.21 | 96.64 | 94.75 | 95.14 | 216,835 | -1.06(-1.10%) |
Mar 28, 2024 | 94.55 | 97.61 | 94.55 | 96.20 | 312,733 | +1.90(+2.02%) |
Mar 27, 2024 | 93.39 | 94.37 | 92.48 | 94.29 | 164,889 | +1.72(+1.86%) |
Mar 26, 2024 | 92.84 | 93.88 | 92.48 | 92.57 | 170,285 | +0.08(+0.09%) |
Mar 25, 2024 | 92.57 | 93.36 | 92.30 | 92.49 | 311,706 | -0.08(-0.09%) |
Mar 22, 2024 | 91.71 | 92.81 | 91.14 | 92.57 | 188,490 | +1.40(+1.53%) |
Mar 21, 2024 | 90.78 | 92.05 | 90.78 | 91.17 | 280,360 | +1.51(+1.68%) |
Mar 20, 2024 | 88.18 | 90.25 | 87.56 | 89.67 | 348,010 | +1.49(+1.68%) |
Mar 19, 2024 | 86.69 | 88.49 | 85.94 | 88.18 | 255,923 | +1.08(+1.24%) |
Mar 18, 2024 | 88.87 | 88.87 | 85.64 | 87.11 | 363,600 | -0.63(-0.72%) |
Mar 15, 2024 | 85.43 | 89.16 | 85.43 | 87.73 | 3,621,579 | +1.48(+1.71%) |
Mar 14, 2024 | 87.54 | 88.58 | 84.73 | 86.26 | 595,875 | -2.15(-2.44%) |
Mar 13, 2024 | 87.33 | 89.40 | 87.33 | 88.41 | 374,401 | +1.07(+1.22%) |
Mar 12, 2024 | 85.92 | 87.62 | 85.09 | 87.35 | 356,686 | +1.43(+1.66%) |
Mar 11, 2024 | 83.74 | 86.16 | 83.43 | 85.92 | 386,739 | +1.91(+2.28%) |
Mar 08, 2024 | 85.02 | 85.94 | 83.65 | 84.01 | 264,523 | -0.06(-0.07%) |
Mar 07, 2024 | 82.74 | 85.71 | 82.49 | 84.07 | 291,538 | +1.53(+1.85%) |
Mar 06, 2024 | 83.45 | 83.72 | 82.20 | 82.54 | 239,660 | +0.24(+0.29%) |
Mar 05, 2024 | 84.75 | 85.89 | 82.09 | 82.30 | 356,642 | -3.57(-4.16%) |
Mar 04, 2024 | 87.30 | 88.18 | 85.80 | 85.87 | 250,425 | -1.20(-1.37%) |
Mar 01, 2024 | 85.88 | 87.23 | 84.64 | 87.07 | 205,412 | +1.05(+1.22%) |
Feb 29, 2024 | 85.05 | 86.36 | 84.87 | 86.02 | 414,569 | +2.12(+2.53%) |
Feb 28, 2024 | 83.49 | 84.73 | 83.36 | 83.90 | 202,651 | -0.37(-0.44%) |
Feb 27, 2024 | 86.02 | 86.39 | 84.02 | 84.27 | 281,890 | -0.99(-1.16%) |
Feb 26, 2024 | 86.32 | 87.19 | 85.06 | 85.25 | 340,504 | -1.27(-1.47%) |
Feb 23, 2024 | 86.55 | 87.41 | 86.31 | 86.52 | 216,130 | +0.38(+0.44%) |
Feb 22, 2024 | 86.69 | 87.19 | 85.34 | 86.15 | 326,738 | -0.23(-0.26%) |
Feb 21, 2024 | 85.46 | 86.95 | 85.01 | 86.38 | 236,691 | +1.52(+1.79%) |
Feb 20, 2024 | 84.48 | 85.94 | 83.91 | 84.85 | 402,939 | -0.54(-0.63%) |
Feb 16, 2024 | 86.78 | 87.35 | 85.39 | 85.39 | 217,888 | -3.00(-3.40%) |
Feb 15, 2024 | 88.03 | 88.70 | 86.93 | 88.39 | 172,009 | +0.99(+1.14%) |
Feb 14, 2024 | 86.65 | 88.53 | 85.80 | 87.40 | 249,693 | +2.02(+2.36%) |
Feb 13, 2024 | 85.29 | 87.08 | 84.50 | 85.38 | 397,517 | -4.96(-5.49%) |
Feb 12, 2024 | 87.76 | 91.30 | 87.76 | 90.34 | 262,425 | +2.84(+3.25%) |
Feb 09, 2024 | 86.98 | 88.68 | 86.25 | 87.50 | 260,385 | +0.59(+0.67%) |
Feb 08, 2024 | 86.07 | 87.12 | 85.73 | 86.91 | 236,085 | +1.60(+1.88%) |
Feb 07, 2024 | 87.08 | 87.45 | 85.29 | 85.31 | 304,788 | -1.65(-1.90%) |
Feb 06, 2024 | 89.00 | 89.60 | 85.14 | 86.96 | 524,580 | -2.37(-2.65%) |
Feb 05, 2024 | 90.50 | 91.43 | 88.56 | 89.33 | 271,362 | -3.25(-3.51%) |
Feb 02, 2024 | 90.95 | 93.28 | 89.62 | 92.58 | 381,358 | -0.13(-0.14%) |
Feb 01, 2024 | 91.43 | 94.49 | 88.82 | 92.71 | 521,714 | +6.54(+7.59%) |
Jan 31, 2024 | 87.50 | 88.81 | 85.71 | 86.17 | 244,599 | -1.95(-2.21%) |
Jan 30, 2024 | 87.88 | 89.31 | 87.35 | 88.11 | 231,321 | +0.28(+0.32%) |
Jan 29, 2024 | 86.14 | 88.44 | 85.72 | 87.84 | 320,241 | +1.91(+2.22%) |
Jan 26, 2024 | 86.80 | 87.25 | 85.48 | 85.93 | 267,224 | -0.53(-0.61%) |
Jan 25, 2024 | 86.13 | 86.51 | 85.05 | 86.45 | 297,835 | +1.99(+2.35%) |
Jan 24, 2024 | 86.54 | 86.95 | 83.50 | 84.47 | 254,666 | -1.00(-1.17%) |
Jan 23, 2024 | 89.45 | 90.58 | 84.91 | 85.47 | 295,248 | -4.93(-5.45%) |
Jan 22, 2024 | 88.93 | 90.62 | 88.82 | 90.40 | 173,978 | +2.46(+2.80%) |
Jan 19, 2024 | 86.62 | 88.20 | 85.60 | 87.94 | 162,142 | +1.47(+1.70%) |
Jan 18, 2024 | 86.45 | 87.39 | 85.23 | 86.46 | 142,494 | +1.61(+1.90%) |
Jan 17, 2024 | 83.28 | 85.02 | 83.19 | 84.85 | 131,864 | +0.36(+0.42%) |
Jan 16, 2024 | 85.07 | 85.03 | 83.90 | 84.50 | 159,077 | -1.34(-1.56%) |
Jan 12, 2024 | 87.81 | 87.81 | 85.12 | 85.84 | 82,905 | -1.14(-1.31%) |
Jan 11, 2024 | 86.30 | 87.09 | 85.04 | 86.98 | 127,568 | -0.25(-0.28%) |
Jan 10, 2024 | 85.97 | 87.73 | 85.97 | 87.23 | 210,689 | +1.26(+1.47%) |
Jan 09, 2024 | 85.07 | 86.40 | 84.82 | 85.97 | 131,788 | -0.61(-0.70%) |
Jan 08, 2024 | 85.21 | 86.80 | 84.95 | 86.57 | 139,479 | +1.83(+2.16%) |
Jan 05, 2024 | 83.65 | 86.24 | 82.62 | 84.75 | 181,402 | +0.31(+0.36%) |
Jan 04, 2024 | 85.43 | 85.83 | 84.30 | 84.44 | 264,199 | -0.70(-0.82%) |
Jan 03, 2024 | 86.88 | 87.07 | 85.05 | 85.13 | 214,820 | -3.35(-3.79%) |
Jan 02, 2024 | 89.34 | 89.79 | 87.44 | 88.48 | 253,171 | -2.10(-2.32%) |
Dec 29, 2023 | 90.56 | 91.34 | 90.14 | 90.58 | 168,620 | -0.44(-0.48%) |
Dec 28, 2023 | 90.65 | 91.55 | 90.50 | 91.02 | 101,188 | -0.06(-0.07%) |
Dec 27, 2023 | 90.41 | 91.57 | 89.76 | 91.08 | 149,935 | +1.13(+1.26%) |
Dec 26, 2023 | 89.11 | 90.34 | 88.86 | 89.94 | 154,964 | +1.34(+1.51%) |
Dec 22, 2023 | 88.69 | 89.23 | 88.02 | 88.60 | 158,665 | +0.96(+1.10%) |
Dec 21, 2023 | 87.43 | 87.87 | 86.17 | 87.64 | 153,696 | +1.92(+2.24%) |
Dec 20, 2023 | 86.62 | 88.39 | 85.44 | 85.72 | 217,974 | -0.86(-1.00%) |
Dec 19, 2023 | 85.18 | 87.00 | 84.23 | 86.58 | 213,041 | +2.55(+3.04%) |
Dec 18, 2023 | 83.52 | 84.48 | 82.00 | 84.03 | 216,370 | -0.63(-0.74%) |
Dec 15, 2023 | 86.27 | 86.27 | 83.70 | 84.66 | 1,683,856 | -2.11(-2.43%) |
Dec 14, 2023 | 80.71 | 86.95 | 80.71 | 86.76 | 412,251 | +7.37(+9.29%) |
Dec 13, 2023 | 77.01 | 79.65 | 75.04 | 79.39 | 395,338 | +2.79(+3.65%) |
Dec 12, 2023 | 77.66 | 77.93 | 76.42 | 76.60 | 218,962 | -0.86(-1.12%) |
Dec 11, 2023 | 77.15 | 78.19 | 76.91 | 77.46 | 219,734 | -0.51(-0.65%) |
Dec 08, 2023 | 76.93 | 78.90 | 76.93 | 77.97 | 254,083 | +0.71(+0.91%) |
Dec 07, 2023 | 76.28 | 77.30 | 75.95 | 77.26 | 163,912 | +1.56(+2.06%) |
Dec 06, 2023 | 75.13 | 76.96 | 74.34 | 75.70 | 207,656 | +1.37(+1.85%) |
Dec 05, 2023 | 75.07 | 75.29 | 74.15 | 74.33 | 190,073 | -0.92(-1.23%) |
Dec 04, 2023 | 73.79 | 75.56 | 73.79 | 75.25 | 158,734 | +0.78(+1.04%) |