Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 79.41 | 80.23 | 78.76 | 80.21 | 800,104 | +0.84(+1.06%) |
May 23, 2024 | 77.74 | 79.99 | 77.56 | 79.37 | 1,703,964 | +1.76(+2.27%) |
May 22, 2024 | 75.92 | 77.69 | 75.47 | 77.61 | 1,258,053 | +1.70(+2.24%) |
May 21, 2024 | 75.22 | 76.30 | 74.67 | 75.91 | 1,238,969 | +0.50(+0.66%) |
May 17, 2024 | 75.41 | 0 | -0.08(-0.11%) | |||
May 16, 2024 | 76.91 | 77.10 | 75.45 | 75.49 | 1,535,541 | -1.22(-1.59%) |
May 15, 2024 | 76.17 | 77.04 | 76.10 | 76.71 | 1,076,656 | +0.48(+0.63%) |
May 14, 2024 | 75.42 | 76.25 | 75.36 | 76.23 | 935,107 | +0.86(+1.14%) |
May 13, 2024 | 75.77 | 76.91 | 74.70 | 75.37 | 1,126,541 | -0.32(-0.42%) |
May 10, 2024 | 74.70 | 75.87 | 74.70 | 75.69 | 970,503 | +0.93(+1.24%) |
May 09, 2024 | 75.24 | 75.55 | 74.61 | 74.76 | 1,485,620 | -0.26(-0.35%) |
May 08, 2024 | 74.49 | 75.23 | 74.26 | 75.02 | 1,968,090 | +0.30(+0.40%) |
May 07, 2024 | 75.42 | 75.88 | 74.38 | 74.72 | 1,018,037 | -0.53(-0.70%) |
May 06, 2024 | 75.13 | 75.62 | 74.82 | 75.25 | 1,190,697 | +0.26(+0.35%) |
May 03, 2024 | 75.39 | 75.66 | 74.20 | 74.99 | 796,254 | -0.01(-0.01%) |
May 02, 2024 | 75.82 | 76.11 | 74.81 | 75.00 | 1,641,048 | -0.76(-1.00%) |
May 01, 2024 | 76.02 | 76.18 | 75.57 | 75.76 | 674,070 | -0.54(-0.71%) |
Apr 30, 2024 | 77.50 | 77.51 | 76.30 | 76.30 | 1,779,684 | -1.38(-1.78%) |
Apr 29, 2024 | 77.78 | 78.29 | 77.38 | 77.68 | 1,333,995 | -0.07(-0.09%) |
Apr 26, 2024 | 77.50 | 78.25 | 77.35 | 77.75 | 780,249 | +0.37(+0.48%) |
Apr 25, 2024 | 77.01 | 77.50 | 75.89 | 77.38 | 1,007,352 | -0.21(-0.27%) |
Apr 24, 2024 | 77.81 | 78.55 | 77.39 | 77.59 | 1,104,206 | -0.22(-0.28%) |
Apr 23, 2024 | 78.00 | 78.91 | 77.61 | 77.81 | 2,124,734 | +0.05(+0.06%) |
Apr 22, 2024 | 76.04 | 78.25 | 76.04 | 77.76 | 1,890,262 | +1.70(+2.24%) |
Apr 19, 2024 | 75.18 | 76.60 | 75.06 | 76.06 | 1,399,100 | +0.65(+0.86%) |
Apr 18, 2024 | 75.41 | 76.02 | 74.68 | 75.41 | 1,469,366 | +0.14(+0.19%) |
Apr 17, 2024 | 75.46 | 75.62 | 74.62 | 75.27 | 1,283,478 | +0.17(+0.23%) |
Apr 16, 2024 | 76.20 | 76.30 | 75.03 | 75.10 | 2,822,424 | -0.98(-1.29%) |
Apr 15, 2024 | 75.87 | 76.55 | 75.42 | 76.08 | 1,766,334 | +0.65(+0.86%) |
Apr 12, 2024 | 75.49 | 75.65 | 75.01 | 75.43 | 1,040,278 | -0.32(-0.42%) |
Apr 11, 2024 | 75.83 | 75.88 | 75.09 | 75.75 | 1,475,647 | +0.30(+0.40%) |
Apr 10, 2024 | 75.34 | 75.67 | 74.93 | 75.45 | 1,351,125 | -0.29(-0.38%) |
Apr 09, 2024 | 76.08 | 76.44 | 75.08 | 75.74 | 1,974,398 | -0.40(-0.53%) |
Apr 08, 2024 | 75.34 | 77.25 | 75.34 | 76.14 | 1,488,195 | +0.69(+0.91%) |
Apr 05, 2024 | 74.01 | 75.86 | 73.66 | 75.45 | 1,497,181 | +1.27(+1.71%) |
Apr 04, 2024 | 75.00 | 75.24 | 74.04 | 74.18 | 1,825,605 | -0.41(-0.55%) |
Apr 03, 2024 | 74.44 | 75.11 | 74.07 | 74.59 | 2,055,791 | -0.09(-0.12%) |
Apr 02, 2024 | 75.07 | 75.29 | 74.33 | 74.68 | 2,582,567 | -0.96(-1.27%) |
Apr 01, 2024 | 77.00 | 77.02 | 75.52 | 75.64 | 2,238,097 | -1.67(-2.16%) |
Mar 28, 2024 | 77.31 | 0 | +0.05(+0.06%) | |||
Mar 27, 2024 | 77.73 | 77.92 | 77.00 | 77.26 | 2,360,026 | +0.09(+0.12%) |
Mar 26, 2024 | 76.64 | 78.28 | 76.22 | 77.17 | 2,867,139 | -0.60(-0.77%) |
Mar 25, 2024 | 77.53 | 78.50 | 77.09 | 77.77 | 3,240,214 | -0.13(-0.17%) |
Mar 22, 2024 | 77.68 | 78.25 | 76.09 | 77.90 | 2,241,273 | -0.19(-0.24%) |
Mar 21, 2024 | 76.00 | 79.00 | 74.83 | 78.09 | 3,891,792 | -3.43(-4.21%) |
Mar 20, 2024 | 82.35 | 82.48 | 80.91 | 81.52 | 985,889 | -0.84(-1.02%) |
Mar 19, 2024 | 80.93 | 82.65 | 80.93 | 82.36 | 1,158,542 | +1.50(+1.86%) |
Mar 18, 2024 | 83.85 | 84.38 | 80.63 | 80.86 | 1,456,720 | -2.86(-3.42%) |
Mar 15, 2024 | 83.42 | 84.59 | 82.46 | 83.72 | 5,387,058 | +1.19(+1.44%) |
Mar 14, 2024 | 82.62 | 83.05 | 81.93 | 82.53 | 1,370,445 | -0.55(-0.66%) |
Mar 13, 2024 | 83.21 | 83.74 | 82.73 | 83.08 | 1,797,131 | -0.40(-0.48%) |
Mar 12, 2024 | 82.89 | 83.68 | 82.75 | 83.48 | 1,133,516 | +0.95(+1.15%) |
Mar 11, 2024 | 82.93 | 83.56 | 82.17 | 82.53 | 1,086,096 | -0.03(-0.04%) |
Mar 08, 2024 | 85.24 | 85.27 | 82.20 | 82.56 | 1,019,738 | -2.46(-2.89%) |
Mar 07, 2024 | 84.08 | 85.15 | 83.66 | 85.02 | 799,075 | +1.45(+1.74%) |
Mar 06, 2024 | 83.81 | 84.37 | 83.36 | 83.57 | 680,732 | -0.08(-0.10%) |
Mar 05, 2024 | 83.50 | 84.78 | 83.32 | 83.65 | 1,138,109 | +0.10(+0.12%) |
Mar 04, 2024 | 83.91 | 84.20 | 83.33 | 83.55 | 591,933 | -0.47(-0.56%) |
Mar 01, 2024 | 83.86 | 84.47 | 83.31 | 84.02 | 775,776 | -0.15(-0.18%) |
Feb 29, 2024 | 84.50 | 85.08 | 84.06 | 84.17 | 2,057,865 | -0.38(-0.45%) |
Feb 28, 2024 | 86.00 | 86.30 | 84.35 | 84.55 | 1,153,581 | -1.42(-1.65%) |
Feb 27, 2024 | 85.80 | 86.55 | 85.40 | 85.97 | 1,032,588 | -0.13(-0.15%) |
Feb 26, 2024 | 86.41 | 87.27 | 85.98 | 86.10 | 1,184,534 | -0.17(-0.20%) |
Feb 23, 2024 | 86.19 | 86.81 | 85.73 | 86.27 | 1,039,517 | +0.08(+0.09%) |
Feb 22, 2024 | 85.10 | 86.76 | 85.08 | 86.19 | 1,443,415 | +1.53(+1.81%) |
Feb 21, 2024 | 84.79 | 85.61 | 84.51 | 84.66 | 1,002,174 | -0.41(-0.48%) |
Feb 20, 2024 | 82.01 | 85.25 | 82.01 | 85.07 | 1,619,793 | +3.07(+3.74%) |
Feb 16, 2024 | 82.00 | 0 | -1.27(-1.53%) | |||
Feb 15, 2024 | 84.32 | 84.90 | 83.01 | 83.27 | 1,386,069 | -1.02(-1.21%) |
Feb 14, 2024 | 80.90 | 84.46 | 80.90 | 84.29 | 1,676,304 | +3.65(+4.53%) |
Feb 13, 2024 | 80.26 | 80.94 | 79.90 | 80.64 | 1,491,734 | +0.06(+0.07%) |
Feb 12, 2024 | 81.01 | 81.67 | 80.40 | 80.58 | 487,023 | -0.55(-0.68%) |
Feb 09, 2024 | 80.08 | 81.38 | 79.97 | 81.13 | 1,444,128 | +1.04(+1.30%) |
Feb 08, 2024 | 79.25 | 80.21 | 78.61 | 80.09 | 820,381 | +0.85(+1.07%) |
Feb 07, 2024 | 79.07 | 79.78 | 78.72 | 79.24 | 501,554 | +0.05(+0.06%) |
Feb 06, 2024 | 79.31 | 79.46 | 78.62 | 79.19 | 549,889 | +0.49(+0.62%) |
Feb 05, 2024 | 80.53 | 80.63 | 78.56 | 78.70 | 666,498 | -1.36(-1.70%) |
Feb 02, 2024 | 80.29 | 80.60 | 79.40 | 80.06 | 641,003 | -0.23(-0.29%) |
Feb 01, 2024 | 79.10 | 80.42 | 79.10 | 80.29 | 715,417 | +1.51(+1.92%) |
Jan 31, 2024 | 80.03 | 80.42 | 78.66 | 78.78 | 1,330,703 | -1.50(-1.87%) |
Jan 30, 2024 | 79.99 | 80.59 | 79.43 | 80.28 | 682,662 | +0.26(+0.32%) |
Jan 29, 2024 | 79.65 | 80.09 | 79.40 | 80.02 | 546,512 | +0.37(+0.46%) |
Jan 26, 2024 | 80.58 | 80.89 | 79.56 | 79.65 | 674,512 | -0.94(-1.17%) |
Jan 25, 2024 | 81.31 | 81.52 | 80.39 | 80.59 | 743,477 | -0.77(-0.95%) |
Jan 24, 2024 | 81.57 | 82.32 | 81.20 | 81.36 | 699,449 | -0.09(-0.11%) |
Jan 23, 2024 | 80.92 | 81.70 | 80.63 | 81.45 | 1,024,989 | +0.34(+0.42%) |
Jan 22, 2024 | 81.95 | 81.95 | 80.48 | 81.11 | 925,265 | -0.59(-0.72%) |
Jan 19, 2024 | 81.49 | 81.73 | 80.67 | 81.70 | 1,413,437 | +0.40(+0.49%) |
Jan 18, 2024 | 79.20 | 81.31 | 79.15 | 81.30 | 1,259,927 | +2.39(+3.03%) |
Jan 17, 2024 | 78.52 | 79.24 | 77.60 | 78.91 | 1,223,133 | +0.10(+0.13%) |
Jan 16, 2024 | 78.37 | 79.50 | 77.11 | 78.81 | 1,744,972 | +0.64(+0.82%) |
Jan 15, 2024 | 78.00 | 78.44 | 77.81 | 78.17 | 438,397 | +0.15(+0.19%) |
Jan 12, 2024 | 80.08 | 80.22 | 77.89 | 78.02 | 1,233,166 | -1.77(-2.22%) |
Jan 11, 2024 | 80.40 | 80.78 | 78.85 | 79.79 | 901,055 | -0.57(-0.71%) |
Jan 10, 2024 | 79.64 | 80.82 | 79.43 | 80.36 | 1,151,172 | +0.74(+0.93%) |
Jan 09, 2024 | 79.89 | 79.90 | 79.10 | 79.62 | 1,554,151 | -0.40(-0.50%) |
Jan 08, 2024 | 79.33 | 80.05 | 78.69 | 80.02 | 1,070,744 | +0.85(+1.07%) |
Jan 05, 2024 | 79.25 | 79.88 | 78.74 | 79.17 | 940,477 | -0.14(-0.18%) |
Jan 04, 2024 | 78.50 | 79.39 | 78.46 | 79.31 | 870,129 | +1.00(+1.28%) |
Jan 03, 2024 | 77.85 | 78.85 | 77.85 | 78.31 | 543,354 | +0.24(+0.31%) |
Jan 02, 2024 | 77.75 | 78.19 | 77.26 | 78.07 | 762,677 | +0.04(+0.05%) |
Dec 29, 2023 | 78.03 | 0 | +0.54(+0.70%) | |||
Dec 28, 2023 | 77.38 | 78.69 | 77.38 | 77.49 | 957,854 | +0.09(+0.12%) |
Dec 27, 2023 | 76.00 | 77.67 | 75.97 | 77.40 | 903,482 | +1.38(+1.82%) |
Dec 22, 2023 | 76.02 | 0 | +1.30(+1.74%) | |||
Dec 21, 2023 | 74.76 | 75.56 | 74.55 | 74.72 | 908,234 | -0.01(-0.01%) |
Dec 20, 2023 | 76.00 | 76.26 | 74.68 | 74.73 | 1,434,608 | -1.31(-1.72%) |
Dec 19, 2023 | 75.39 | 76.30 | 75.00 | 76.04 | 998,187 | +1.30(+1.74%) |
Dec 18, 2023 | 74.29 | 74.98 | 73.96 | 74.74 | 1,064,192 | +0.46(+0.62%) |
Dec 15, 2023 | 74.51 | 75.00 | 74.09 | 74.28 | 5,933,190 | -0.20(-0.27%) |
Dec 14, 2023 | 77.04 | 77.32 | 73.04 | 74.48 | 1,881,342 | -2.80(-3.62%) |
Dec 13, 2023 | 76.94 | 77.41 | 76.08 | 77.28 | 1,374,814 | +0.45(+0.59%) |
Dec 12, 2023 | 76.51 | 76.96 | 75.37 | 76.83 | 1,773,465 | +0.37(+0.48%) |
Dec 11, 2023 | 76.54 | 77.13 | 76.09 | 76.46 | 1,274,224 | -0.10(-0.13%) |
Dec 08, 2023 | 77.13 | 77.48 | 76.38 | 76.56 | 1,100,449 | -0.45(-0.58%) |
Dec 07, 2023 | 77.90 | 77.90 | 76.89 | 77.01 | 1,213,219 | -0.58(-0.75%) |
Dec 06, 2023 | 77.55 | 78.47 | 77.48 | 77.59 | 1,170,552 | +0.07(+0.09%) |
Dec 05, 2023 | 78.12 | 78.81 | 77.17 | 77.52 | 1,680,873 | -0.47(-0.60%) |
Dec 04, 2023 | 77.49 | 78.28 | 76.39 | 77.99 | 1,081,368 | +1.06(+1.38%) |
Dec 01, 2023 | 77.26 | 77.50 | 75.66 | 76.93 | 1,289,143 | -0.47(-0.61%) |
Nov 30, 2023 | 76.41 | 77.58 | 75.10 | 77.40 | 2,433,939 | +1.17(+1.53%) |
Nov 29, 2023 | 77.90 | 77.90 | 74.50 | 76.23 | 2,255,437 | -2.52(-3.20%) |
Nov 28, 2023 | 78.80 | 79.54 | 78.10 | 78.75 | 1,267,292 | +0.00(+0.00%) |
Nov 27, 2023 | 79.20 | 79.46 | 78.60 | 78.75 | 1,085,258 | -0.45(-0.57%) |
Nov 24, 2023 | 78.77 | 79.49 | 78.65 | 79.20 | 318,239 | +0.24(+0.30%) |
Nov 23, 2023 | 80.25 | 80.28 | 78.90 | 78.96 | 323,339 | -1.07(-1.34%) |
Nov 22, 2023 | 78.20 | 80.25 | 78.16 | 80.03 | 1,237,925 | +1.74(+2.22%) |
Nov 21, 2023 | 78.40 | 79.24 | 77.97 | 78.29 | 1,001,586 | -0.56(-0.71%) |
Nov 20, 2023 | 78.11 | 78.96 | 77.71 | 78.85 | 719,302 | +0.61(+0.78%) |
Nov 17, 2023 | 78.13 | 78.66 | 77.84 | 78.24 | 752,879 | +0.16(+0.20%) |
Nov 16, 2023 | 77.10 | 78.34 | 77.10 | 78.08 | 898,980 | +0.70(+0.90%) |
Nov 15, 2023 | 79.00 | 79.12 | 77.19 | 77.38 | 1,478,571 | -1.16(-1.48%) |
Nov 14, 2023 | 79.12 | 79.52 | 78.30 | 78.54 | 887,532 | -0.26(-0.33%) |
Nov 13, 2023 | 78.77 | 78.95 | 78.62 | 78.80 | 750,556 | +0.15(+0.19%) |
Nov 10, 2023 | 78.68 | 78.90 | 78.01 | 78.65 | 977,566 | +0.08(+0.10%) |
Nov 09, 2023 | 78.15 | 79.06 | 78.08 | 78.57 | 754,860 | +0.45(+0.58%) |
Nov 08, 2023 | 77.79 | 78.48 | 77.57 | 78.12 | 588,961 | +0.69(+0.89%) |
Nov 07, 2023 | 77.40 | 78.00 | 76.93 | 77.43 | 760,822 | +0.16(+0.21%) |
Nov 06, 2023 | 77.00 | 77.60 | 76.55 | 77.27 | 608,536 | +0.47(+0.61%) |
Nov 03, 2023 | 78.00 | 78.00 | 76.29 | 76.80 | 1,109,666 | -1.20(-1.54%) |
Nov 02, 2023 | 76.69 | 78.10 | 76.67 | 78.00 | 947,218 | +1.61(+2.11%) |