Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 77.02 | 77.54 | 76.79 | 77.31 | 538,149 | +0.71(+0.93%) |
May 30, 2024 | 76.35 | 76.86 | 75.15 | 76.60 | 472,779 | +2.02(+2.71%) |
May 29, 2024 | 76.80 | 76.80 | 74.55 | 74.58 | 711,429 | -2.79(-3.61%) |
May 28, 2024 | 78.66 | 78.66 | 76.64 | 77.37 | 652,884 | +0.18(+0.23%) |
May 24, 2024 | 76.75 | 77.26 | 75.85 | 77.19 | 500,060 | +0.99(+1.30%) |
May 23, 2024 | 78.43 | 78.43 | 75.96 | 76.20 | 489,700 | -2.05(-2.62%) |
May 22, 2024 | 79.36 | 79.82 | 78.07 | 78.25 | 663,791 | -1.26(-1.58%) |
May 21, 2024 | 80.50 | 81.20 | 79.30 | 79.51 | 878,714 | -0.36(-0.45%) |
May 20, 2024 | 80.56 | 81.05 | 79.13 | 79.87 | 1,362,361 | -0.98(-1.21%) |
May 17, 2024 | 80.80 | 81.21 | 80.40 | 80.85 | 347,071 | +0.44(+0.55%) |
May 16, 2024 | 81.37 | 81.83 | 80.26 | 80.41 | 222,250 | -0.99(-1.22%) |
May 15, 2024 | 81.80 | 82.38 | 80.73 | 81.40 | 287,522 | +0.32(+0.39%) |
May 14, 2024 | 81.36 | 81.59 | 80.41 | 81.08 | 193,040 | +0.97(+1.21%) |
May 13, 2024 | 81.63 | 81.63 | 80.09 | 80.11 | 311,745 | -1.05(-1.29%) |
May 10, 2024 | 80.77 | 81.38 | 80.15 | 81.16 | 280,987 | +0.53(+0.66%) |
May 09, 2024 | 80.54 | 80.83 | 79.98 | 80.63 | 298,583 | +0.33(+0.41%) |
May 08, 2024 | 79.62 | 80.58 | 79.26 | 80.30 | 329,778 | +0.17(+0.21%) |
May 07, 2024 | 80.06 | 80.63 | 79.86 | 80.13 | 445,018 | +0.35(+0.44%) |
May 06, 2024 | 78.99 | 80.01 | 78.42 | 79.78 | 413,427 | +1.72(+2.20%) |
May 03, 2024 | 78.90 | 79.24 | 77.93 | 78.06 | 286,816 | +0.32(+0.41%) |
May 02, 2024 | 78.27 | 78.27 | 76.83 | 77.75 | 342,605 | +0.96(+1.26%) |
May 01, 2024 | 75.96 | 78.19 | 75.76 | 76.78 | 451,362 | +1.57(+2.09%) |
Apr 30, 2024 | 75.75 | 76.39 | 75.15 | 75.21 | 490,496 | -1.37(-1.79%) |
Apr 29, 2024 | 77.12 | 77.97 | 76.20 | 76.58 | 567,729 | -0.86(-1.12%) |
Apr 26, 2024 | 77.10 | 80.02 | 77.10 | 77.45 | 469,824 | -1.00(-1.28%) |
Apr 25, 2024 | 79.23 | 79.23 | 77.45 | 78.45 | 607,165 | -1.17(-1.47%) |
Apr 24, 2024 | 78.49 | 79.80 | 78.30 | 79.62 | 384,188 | +0.30(+0.38%) |
Apr 23, 2024 | 78.54 | 80.03 | 78.54 | 79.33 | 429,546 | +0.59(+0.74%) |
Apr 22, 2024 | 77.84 | 79.53 | 77.42 | 78.74 | 577,216 | +0.91(+1.17%) |
Apr 19, 2024 | 75.78 | 77.91 | 75.78 | 77.83 | 665,976 | +1.80(+2.37%) |
Apr 18, 2024 | 75.56 | 76.39 | 75.37 | 76.03 | 417,638 | +0.43(+0.57%) |
Apr 17, 2024 | 76.77 | 77.07 | 75.50 | 75.60 | 413,355 | -0.36(-0.47%) |
Apr 16, 2024 | 76.72 | 77.35 | 75.81 | 75.96 | 434,022 | -1.55(-2.00%) |
Apr 15, 2024 | 78.36 | 79.41 | 76.88 | 77.51 | 492,742 | -0.55(-0.70%) |
Apr 12, 2024 | 77.43 | 78.54 | 77.39 | 78.05 | 353,141 | -0.52(-0.66%) |
Apr 11, 2024 | 78.37 | 78.80 | 77.01 | 78.57 | 370,865 | +0.37(+0.47%) |
Apr 10, 2024 | 80.02 | 80.08 | 77.95 | 78.20 | 480,706 | -4.00(-4.87%) |
Apr 09, 2024 | 82.24 | 82.52 | 81.40 | 82.21 | 326,680 | +0.24(+0.29%) |
Apr 08, 2024 | 81.27 | 82.01 | 81.20 | 81.97 | 323,704 | +1.10(+1.36%) |
Apr 05, 2024 | 79.07 | 80.94 | 79.07 | 80.87 | 445,969 | +1.30(+1.64%) |
Apr 04, 2024 | 80.74 | 81.27 | 79.31 | 79.56 | 372,297 | +0.07(+0.09%) |
Apr 03, 2024 | 79.86 | 80.40 | 79.41 | 79.50 | 334,018 | -0.85(-1.06%) |
Apr 02, 2024 | 81.65 | 81.86 | 79.79 | 80.35 | 485,392 | -2.32(-2.81%) |
Apr 01, 2024 | 83.98 | 83.98 | 82.36 | 82.67 | 371,998 | -1.81(-2.14%) |
Mar 28, 2024 | 83.59 | 84.62 | 83.39 | 84.48 | 387,184 | +0.89(+1.07%) |
Mar 27, 2024 | 81.01 | 83.63 | 81.01 | 83.59 | 282,003 | +3.17(+3.94%) |
Mar 26, 2024 | 81.34 | 81.44 | 80.07 | 80.42 | 267,746 | -0.13(-0.16%) |
Mar 25, 2024 | 80.98 | 81.88 | 80.33 | 80.55 | 242,468 | -0.35(-0.43%) |
Mar 22, 2024 | 82.75 | 83.13 | 80.72 | 80.90 | 365,508 | -1.90(-2.29%) |
Mar 21, 2024 | 82.02 | 83.43 | 82.02 | 82.79 | 437,451 | +1.01(+1.24%) |
Mar 20, 2024 | 78.74 | 82.37 | 78.57 | 81.78 | 406,262 | +2.73(+3.46%) |
Mar 19, 2024 | 78.56 | 79.74 | 78.56 | 79.05 | 316,601 | +0.30(+0.38%) |
Mar 18, 2024 | 79.53 | 79.77 | 78.74 | 78.75 | 519,911 | -0.73(-0.91%) |
Mar 15, 2024 | 79.48 | 80.93 | 79.26 | 79.48 | 1,345,125 | -0.27(-0.34%) |
Mar 14, 2024 | 81.12 | 81.31 | 79.17 | 79.74 | 479,706 | -1.71(-2.10%) |
Mar 13, 2024 | 81.75 | 82.41 | 81.01 | 81.45 | 297,029 | -0.41(-0.50%) |
Mar 12, 2024 | 82.56 | 83.37 | 81.40 | 81.86 | 277,496 | -1.07(-1.29%) |
Mar 11, 2024 | 83.18 | 83.32 | 82.69 | 82.93 | 266,073 | -0.31(-0.37%) |
Mar 08, 2024 | 84.62 | 84.70 | 82.95 | 83.24 | 250,725 | +0.01(+0.01%) |
Mar 07, 2024 | 84.58 | 84.66 | 83.10 | 83.23 | 298,774 | -0.17(-0.20%) |
Mar 06, 2024 | 84.15 | 85.17 | 82.30 | 83.40 | 423,222 | -1.02(-1.21%) |
Mar 05, 2024 | 81.37 | 84.55 | 81.37 | 84.42 | 430,749 | +2.65(+3.24%) |
Mar 04, 2024 | 82.06 | 83.33 | 81.33 | 81.77 | 342,001 | -0.01(-0.01%) |
Mar 01, 2024 | 82.66 | 82.95 | 80.57 | 81.78 | 385,969 | -1.72(-2.06%) |
Feb 29, 2024 | 83.39 | 84.35 | 82.48 | 83.50 | 373,080 | +1.76(+2.15%) |
Feb 28, 2024 | 81.91 | 82.53 | 81.64 | 81.74 | 305,650 | -1.23(-1.48%) |
Feb 27, 2024 | 82.50 | 83.13 | 82.02 | 82.97 | 230,733 | +1.23(+1.51%) |
Feb 26, 2024 | 81.25 | 82.45 | 81.01 | 81.74 | 353,139 | -0.32(-0.39%) |
Feb 23, 2024 | 82.36 | 83.46 | 81.65 | 82.06 | 314,353 | -0.31(-0.37%) |
Feb 22, 2024 | 82.29 | 83.22 | 81.85 | 82.37 | 407,656 | -0.32(-0.38%) |
Feb 21, 2024 | 83.16 | 83.27 | 81.94 | 82.68 | 347,152 | -0.80(-0.96%) |
Feb 20, 2024 | 83.29 | 84.87 | 83.29 | 83.49 | 396,489 | -1.31(-1.55%) |
Feb 16, 2024 | 83.63 | 85.43 | 83.02 | 84.80 | 546,742 | -0.02(-0.02%) |
Feb 15, 2024 | 81.22 | 85.18 | 81.22 | 84.82 | 659,310 | +4.02(+4.98%) |
Feb 14, 2024 | 79.48 | 80.89 | 78.76 | 80.80 | 417,320 | +2.34(+2.99%) |
Feb 13, 2024 | 79.29 | 80.27 | 77.18 | 78.45 | 496,710 | -4.52(-5.45%) |
Feb 12, 2024 | 81.76 | 83.52 | 81.34 | 82.97 | 497,756 | +1.10(+1.35%) |
Feb 09, 2024 | 79.27 | 81.96 | 78.73 | 81.87 | 489,578 | +2.49(+3.14%) |
Feb 08, 2024 | 79.31 | 80.20 | 79.01 | 79.38 | 434,537 | -0.12(-0.15%) |
Feb 07, 2024 | 78.54 | 79.59 | 76.84 | 79.50 | 592,245 | +0.96(+1.22%) |
Feb 06, 2024 | 78.63 | 79.36 | 78.08 | 78.54 | 345,549 | -0.17(-0.21%) |
Feb 05, 2024 | 78.68 | 79.17 | 77.92 | 78.71 | 400,435 | -1.09(-1.36%) |
Feb 02, 2024 | 78.27 | 80.41 | 78.05 | 79.79 | 397,987 | -0.21(-0.26%) |
Feb 01, 2024 | 82.46 | 82.86 | 77.59 | 80.00 | 636,225 | -2.03(-2.48%) |
Jan 31, 2024 | 83.76 | 85.37 | 81.93 | 82.03 | 601,857 | -3.35(-3.92%) |
Jan 30, 2024 | 84.93 | 86.04 | 84.87 | 85.38 | 542,181 | -0.63(-0.73%) |
Jan 29, 2024 | 83.73 | 86.06 | 83.38 | 86.01 | 595,002 | +2.62(+3.14%) |
Jan 26, 2024 | 82.36 | 84.07 | 81.73 | 83.39 | 698,091 | +3.45(+4.31%) |
Jan 25, 2024 | 82.51 | 82.51 | 79.86 | 79.95 | 732,799 | -1.46(-1.79%) |
Jan 24, 2024 | 81.39 | 82.13 | 80.89 | 81.41 | 312,540 | +0.57(+0.71%) |
Jan 23, 2024 | 82.92 | 82.92 | 80.79 | 80.84 | 382,143 | -1.48(-1.80%) |
Jan 22, 2024 | 81.43 | 82.40 | 80.70 | 82.32 | 301,900 | +1.79(+2.22%) |
Jan 19, 2024 | 79.56 | 80.58 | 78.67 | 80.53 | 411,437 | +1.35(+1.71%) |
Jan 18, 2024 | 78.80 | 79.38 | 78.10 | 79.18 | 275,983 | +0.80(+1.02%) |
Jan 17, 2024 | 77.16 | 78.68 | 76.64 | 78.38 | 256,423 | -0.10(-0.13%) |
Jan 16, 2024 | 78.29 | 79.37 | 77.92 | 78.48 | 309,887 | -1.14(-1.43%) |
Jan 12, 2024 | 81.51 | 81.60 | 79.14 | 79.61 | 265,249 | -0.92(-1.14%) |
Jan 11, 2024 | 81.12 | 81.18 | 79.34 | 80.53 | 304,325 | -1.36(-1.66%) |
Jan 10, 2024 | 81.15 | 81.95 | 80.73 | 81.89 | 297,891 | +0.43(+0.53%) |
Jan 09, 2024 | 82.48 | 82.48 | 80.96 | 81.46 | 291,209 | -1.11(-1.34%) |
Jan 08, 2024 | 81.79 | 82.58 | 81.19 | 82.57 | 238,576 | +0.90(+1.10%) |
Jan 05, 2024 | 79.83 | 83.04 | 79.83 | 81.67 | 445,594 | -0.21(-0.25%) |
Jan 04, 2024 | 81.58 | 82.44 | 81.39 | 81.87 | 452,298 | +0.76(+0.94%) |
Jan 03, 2024 | 83.29 | 83.29 | 80.88 | 81.11 | 497,030 | -2.84(-3.39%) |
Jan 02, 2024 | 82.62 | 84.74 | 82.25 | 83.96 | 463,800 | +0.59(+0.71%) |
Dec 29, 2023 | 84.56 | 84.70 | 83.19 | 83.36 | 368,988 | -1.35(-1.60%) |
Dec 28, 2023 | 84.45 | 85.28 | 84.33 | 84.72 | 306,369 | -0.28(-0.33%) |
Dec 27, 2023 | 85.25 | 85.43 | 84.48 | 84.99 | 325,995 | -0.07(-0.08%) |
Dec 26, 2023 | 84.59 | 85.47 | 83.59 | 85.06 | 328,603 | +0.90(+1.07%) |
Dec 22, 2023 | 84.61 | 85.44 | 83.96 | 84.16 | 317,648 | +0.39(+0.46%) |
Dec 21, 2023 | 84.12 | 84.21 | 82.77 | 83.78 | 389,547 | +0.65(+0.78%) |
Dec 20, 2023 | 85.44 | 86.06 | 83.12 | 83.13 | 626,461 | -2.29(-2.68%) |