Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 85.29 | 86.39 | 85.29 | 85.91 | 156,261 | -0.01(-0.01%) |
Jun 06, 2024 | 85.87 | 86.64 | 85.71 | 85.92 | 298,198 | -0.04(-0.05%) |
Jun 05, 2024 | 86.67 | 86.99 | 85.46 | 85.96 | 227,612 | -0.12(-0.14%) |
Jun 04, 2024 | 87.37 | 88.17 | 85.57 | 86.08 | 430,693 | -1.85(-2.10%) |
Jun 03, 2024 | 89.78 | 89.93 | 87.36 | 87.93 | 234,112 | -1.08(-1.21%) |
May 31, 2024 | 88.91 | 89.38 | 87.84 | 89.01 | 429,624 | +0.52(+0.59%) |
May 30, 2024 | 86.82 | 88.70 | 86.51 | 88.49 | 249,613 | +1.67(+1.92%) |
May 29, 2024 | 86.94 | 87.28 | 85.60 | 86.82 | 211,079 | -1.15(-1.31%) |
May 28, 2024 | 88.89 | 89.14 | 87.48 | 87.97 | 184,392 | -0.62(-0.69%) |
May 24, 2024 | 88.08 | 88.68 | 88.08 | 88.59 | 237,922 | +0.78(+0.89%) |
May 23, 2024 | 89.68 | 89.68 | 87.38 | 87.80 | 175,141 | -1.57(-1.76%) |
May 22, 2024 | 90.51 | 90.84 | 89.32 | 89.37 | 129,879 | -1.28(-1.41%) |
May 21, 2024 | 90.00 | 91.00 | 90.00 | 90.65 | 211,086 | +0.42(+0.46%) |
May 20, 2024 | 91.43 | 91.71 | 90.17 | 90.24 | 323,793 | -0.95(-1.05%) |
May 17, 2024 | 92.43 | 92.43 | 91.01 | 91.19 | 288,248 | -0.72(-0.79%) |
May 16, 2024 | 91.37 | 92.21 | 91.37 | 91.91 | 201,939 | -0.18(-0.19%) |
May 15, 2024 | 91.97 | 92.25 | 91.12 | 92.09 | 282,412 | +1.16(+1.28%) |
May 14, 2024 | 90.47 | 90.98 | 90.03 | 90.93 | 254,768 | +0.69(+0.77%) |
May 13, 2024 | 90.49 | 90.96 | 89.41 | 90.24 | 277,184 | -0.04(-0.04%) |
May 10, 2024 | 89.16 | 90.33 | 88.56 | 90.28 | 296,072 | +1.11(+1.25%) |
May 09, 2024 | 89.64 | 90.34 | 88.93 | 89.16 | 244,454 | -0.50(-0.55%) |
May 08, 2024 | 87.52 | 90.10 | 87.08 | 89.66 | 316,412 | +1.31(+1.48%) |
May 07, 2024 | 88.98 | 89.30 | 88.32 | 88.35 | 188,827 | -0.16(-0.18%) |
May 06, 2024 | 88.81 | 89.62 | 88.50 | 88.51 | 291,072 | +0.29(+0.33%) |
May 03, 2024 | 88.60 | 89.17 | 88.08 | 88.22 | 321,993 | +0.79(+0.91%) |
May 02, 2024 | 86.92 | 87.61 | 86.13 | 87.43 | 215,495 | +1.14(+1.32%) |
May 01, 2024 | 84.69 | 87.75 | 84.69 | 86.28 | 270,705 | +1.90(+2.25%) |
Apr 30, 2024 | 85.24 | 85.77 | 84.29 | 84.39 | 292,920 | -1.22(-1.43%) |
Apr 29, 2024 | 86.00 | 86.87 | 85.25 | 85.61 | 412,139 | -0.36(-0.42%) |
Apr 26, 2024 | 86.89 | 87.86 | 85.97 | 85.97 | 266,471 | -1.34(-1.54%) |
Apr 25, 2024 | 87.20 | 87.34 | 85.52 | 87.31 | 219,559 | -0.43(-0.49%) |
Apr 24, 2024 | 87.36 | 87.97 | 86.19 | 87.73 | 449,910 | +0.48(+0.55%) |
Apr 23, 2024 | 81.45 | 88.36 | 81.45 | 87.26 | 678,074 | +2.61(+3.09%) |
Apr 22, 2024 | 83.01 | 85.24 | 82.49 | 84.65 | 432,466 | +2.04(+2.46%) |
Apr 19, 2024 | 81.47 | 82.81 | 81.36 | 82.61 | 391,581 | +1.36(+1.67%) |
Apr 18, 2024 | 80.51 | 81.40 | 80.48 | 81.25 | 271,807 | +0.95(+1.19%) |
Apr 17, 2024 | 81.63 | 82.03 | 80.14 | 80.30 | 254,500 | -0.42(-0.52%) |
Apr 16, 2024 | 81.23 | 81.94 | 80.03 | 80.71 | 308,288 | -1.06(-1.30%) |
Apr 15, 2024 | 82.86 | 83.69 | 81.23 | 81.78 | 512,687 | -0.39(-0.47%) |
Apr 12, 2024 | 81.68 | 82.56 | 81.55 | 82.16 | 341,808 | -0.50(-0.60%) |
Apr 11, 2024 | 83.91 | 83.91 | 82.24 | 82.66 | 263,102 | -0.89(-1.07%) |
Apr 10, 2024 | 84.85 | 85.06 | 82.76 | 83.55 | 455,882 | -2.69(-3.12%) |
Apr 09, 2024 | 86.10 | 86.44 | 85.23 | 86.24 | 446,331 | +0.95(+1.12%) |
Apr 08, 2024 | 85.09 | 85.80 | 84.90 | 85.29 | 332,345 | +0.61(+0.72%) |
Apr 05, 2024 | 84.51 | 84.95 | 83.96 | 84.69 | 335,569 | +0.19(+0.22%) |
Apr 04, 2024 | 85.69 | 86.54 | 84.06 | 84.50 | 348,332 | -0.39(-0.46%) |
Apr 03, 2024 | 85.38 | 86.15 | 84.82 | 84.88 | 446,879 | -0.51(-0.59%) |
Apr 02, 2024 | 85.83 | 86.74 | 84.94 | 85.39 | 317,393 | -1.39(-1.60%) |
Apr 01, 2024 | 87.53 | 87.56 | 86.33 | 86.78 | 366,425 | -0.69(-0.78%) |
Mar 28, 2024 | 86.66 | 87.79 | 86.36 | 87.47 | 397,220 | +0.89(+1.03%) |
Mar 27, 2024 | 85.85 | 86.99 | 85.85 | 86.57 | 563,730 | +0.53(+0.61%) |
Mar 26, 2024 | 86.20 | 86.56 | 85.17 | 86.05 | 330,002 | +0.33(+0.38%) |
Mar 25, 2024 | 84.17 | 86.13 | 84.17 | 85.72 | 409,891 | +1.10(+1.30%) |
Mar 22, 2024 | 86.15 | 86.64 | 84.29 | 84.62 | 416,200 | -1.48(-1.72%) |
Mar 21, 2024 | 84.99 | 86.75 | 84.99 | 86.10 | 546,107 | +1.48(+1.75%) |
Mar 20, 2024 | 81.54 | 85.23 | 81.52 | 84.62 | 465,610 | +2.64(+3.22%) |
Mar 19, 2024 | 81.16 | 82.65 | 81.16 | 81.97 | 327,947 | +0.24(+0.29%) |
Mar 18, 2024 | 82.46 | 82.68 | 81.23 | 81.74 | 477,588 | +0.07(+0.09%) |
Mar 15, 2024 | 81.21 | 82.82 | 81.21 | 81.67 | 3,636,415 | +0.24(+0.29%) |
Mar 14, 2024 | 83.41 | 83.50 | 81.08 | 81.43 | 564,518 | -1.76(-2.11%) |
Mar 13, 2024 | 83.47 | 83.84 | 82.83 | 83.19 | 396,068 | -0.02(-0.02%) |
Mar 12, 2024 | 83.08 | 83.66 | 82.22 | 83.21 | 569,764 | -0.26(-0.31%) |
Mar 11, 2024 | 83.08 | 83.85 | 81.91 | 83.46 | 504,340 | -0.19(-0.22%) |
Mar 08, 2024 | 84.37 | 84.37 | 82.90 | 83.65 | 400,885 | +0.44(+0.53%) |
Mar 07, 2024 | 83.15 | 83.97 | 82.46 | 83.21 | 315,940 | +0.90(+1.09%) |
Mar 06, 2024 | 84.13 | 84.22 | 81.22 | 82.31 | 405,651 | -1.85(-2.20%) |
Mar 05, 2024 | 80.74 | 84.22 | 80.57 | 84.16 | 360,713 | +3.40(+4.21%) |
Mar 04, 2024 | 81.56 | 82.55 | 80.68 | 80.76 | 442,251 | -0.61(-0.75%) |
Mar 01, 2024 | 81.74 | 82.26 | 79.93 | 81.37 | 440,374 | -1.10(-1.34%) |
Feb 29, 2024 | 82.32 | 83.03 | 81.51 | 82.48 | 522,689 | +0.94(+1.15%) |
Feb 28, 2024 | 82.35 | 82.81 | 81.46 | 81.54 | 276,656 | -1.32(-1.59%) |
Feb 27, 2024 | 82.27 | 83.11 | 81.72 | 82.86 | 406,676 | +1.15(+1.41%) |
Feb 26, 2024 | 82.05 | 83.08 | 81.45 | 81.71 | 261,105 | -0.53(-0.65%) |
Feb 23, 2024 | 82.58 | 82.97 | 81.73 | 82.24 | 349,904 | -0.04(-0.05%) |
Feb 22, 2024 | 83.17 | 83.50 | 81.95 | 82.28 | 406,202 | -0.56(-0.68%) |
Feb 21, 2024 | 83.32 | 83.32 | 82.26 | 82.84 | 449,214 | -0.74(-0.88%) |
Feb 20, 2024 | 83.14 | 84.43 | 82.91 | 83.58 | 393,254 | -0.34(-0.40%) |
Feb 16, 2024 | 85.09 | 85.26 | 83.70 | 83.92 | 586,164 | -1.60(-1.87%) |
Feb 15, 2024 | 82.42 | 85.52 | 82.42 | 85.51 | 552,419 | +3.25(+3.95%) |
Feb 14, 2024 | 81.93 | 82.35 | 81.31 | 82.26 | 371,961 | +1.07(+1.32%) |
Feb 13, 2024 | 81.31 | 81.80 | 79.82 | 81.19 | 560,519 | -2.41(-2.89%) |
Feb 12, 2024 | 83.06 | 84.61 | 83.06 | 83.60 | 379,573 | +0.27(+0.32%) |
Feb 09, 2024 | 82.36 | 83.56 | 81.55 | 83.33 | 303,442 | +1.21(+1.48%) |
Feb 08, 2024 | 82.34 | 83.33 | 81.80 | 82.12 | 408,542 | -0.86(-1.03%) |
Feb 07, 2024 | 82.21 | 83.01 | 80.54 | 82.98 | 447,411 | +0.31(+0.37%) |
Feb 06, 2024 | 84.12 | 84.67 | 82.00 | 82.67 | 361,418 | -1.38(-1.64%) |
Feb 05, 2024 | 83.92 | 84.74 | 82.82 | 84.05 | 400,547 | -0.91(-1.07%) |
Feb 02, 2024 | 82.45 | 85.46 | 82.11 | 84.96 | 416,581 | +0.87(+1.03%) |
Feb 01, 2024 | 84.53 | 84.66 | 80.45 | 84.09 | 758,512 | -0.13(-0.15%) |
Jan 31, 2024 | 87.01 | 87.04 | 83.70 | 84.22 | 636,248 | -3.97(-4.50%) |
Jan 30, 2024 | 87.34 | 88.41 | 87.17 | 88.19 | 368,487 | +0.53(+0.61%) |
Jan 29, 2024 | 87.52 | 87.70 | 86.06 | 87.66 | 605,205 | +1.30(+1.51%) |
Jan 26, 2024 | 85.03 | 86.46 | 84.67 | 86.36 | 577,395 | +1.76(+2.09%) |
Jan 25, 2024 | 83.58 | 86.21 | 81.71 | 84.60 | 914,475 | +2.31(+2.80%) |
Jan 24, 2024 | 81.07 | 83.73 | 81.07 | 82.29 | 819,362 | +1.30(+1.61%) |
Jan 23, 2024 | 81.81 | 81.82 | 80.61 | 80.99 | 396,362 | -0.37(-0.46%) |
Jan 22, 2024 | 80.99 | 81.59 | 80.51 | 81.36 | 349,928 | +1.20(+1.50%) |
Jan 19, 2024 | 79.05 | 80.24 | 78.46 | 80.16 | 322,700 | +1.28(+1.62%) |
Jan 18, 2024 | 78.36 | 79.62 | 78.36 | 78.88 | 327,184 | +0.64(+0.82%) |
Jan 17, 2024 | 77.87 | 79.48 | 77.87 | 78.24 | 279,886 | -1.03(-1.29%) |
Jan 16, 2024 | 79.06 | 79.52 | 78.49 | 79.26 | 453,954 | -0.65(-0.81%) |
Jan 12, 2024 | 81.08 | 81.27 | 79.12 | 79.91 | 153,082 | -0.69(-0.86%) |
Jan 11, 2024 | 80.44 | 80.66 | 79.46 | 80.60 | 268,387 | -0.51(-0.63%) |
Jan 10, 2024 | 80.36 | 81.18 | 79.90 | 81.12 | 250,602 | +0.50(+0.62%) |
Jan 09, 2024 | 80.78 | 81.07 | 80.29 | 80.61 | 231,749 | -0.59(-0.73%) |
Jan 08, 2024 | 80.15 | 81.22 | 79.61 | 81.20 | 197,146 | +1.28(+1.60%) |
Jan 05, 2024 | 78.74 | 80.52 | 78.15 | 79.92 | 352,745 | +1.24(+1.58%) |
Jan 04, 2024 | 79.20 | 79.52 | 78.47 | 78.68 | 507,660 | -0.54(-0.68%) |
Jan 03, 2024 | 79.94 | 80.18 | 79.00 | 79.22 | 261,294 | -1.68(-2.07%) |