Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 63.80 | 64.64 | 63.24 | 63.57 | 1,247,918 | -0.11(-0.17%) |
Jun 04, 2024 | 64.69 | 64.93 | 63.09 | 63.68 | 1,604,666 | -0.83(-1.29%) |
Jun 03, 2024 | 65.78 | 66.88 | 64.46 | 64.51 | 2,016,092 | -0.95(-1.45%) |
May 31, 2024 | 65.96 | 66.42 | 64.77 | 65.46 | 2,022,429 | -0.03(-0.05%) |
May 30, 2024 | 65.45 | 67.95 | 64.70 | 65.49 | 5,990,296 | -7.00(-9.66%) |
May 29, 2024 | 73.95 | 74.26 | 71.78 | 72.49 | 768,348 | -3.31(-4.36%) |
May 28, 2024 | 77.55 | 77.55 | 75.42 | 75.80 | 556,770 | -1.39(-1.80%) |
May 24, 2024 | 77.23 | 77.73 | 76.58 | 77.19 | 773,776 | +0.55(+0.72%) |
May 23, 2024 | 78.27 | 78.53 | 76.14 | 76.64 | 854,631 | -1.59(-2.03%) |
May 22, 2024 | 76.43 | 78.88 | 76.43 | 78.23 | 1,176,598 | +1.89(+2.47%) |
May 21, 2024 | 76.19 | 76.52 | 75.03 | 76.34 | 933,949 | -0.07(-0.09%) |
May 20, 2024 | 74.78 | 77.06 | 74.51 | 76.41 | 1,085,891 | +1.40(+1.86%) |
May 17, 2024 | 75.59 | 79.72 | 70.61 | 75.01 | 2,027,304 | -0.75(-0.99%) |
May 16, 2024 | 77.14 | 77.76 | 75.27 | 75.76 | 1,499,847 | -1.69(-2.18%) |
May 15, 2024 | 76.71 | 78.05 | 76.30 | 77.45 | 828,291 | +1.84(+2.43%) |
May 14, 2024 | 74.75 | 75.70 | 74.24 | 75.61 | 1,078,423 | +1.43(+1.93%) |
May 13, 2024 | 75.56 | 76.23 | 73.79 | 74.18 | 833,071 | -1.47(-1.94%) |
May 10, 2024 | 76.18 | 76.83 | 75.00 | 75.65 | 1,008,060 | -0.50(-0.66%) |
May 09, 2024 | 73.64 | 76.23 | 73.64 | 76.15 | 1,205,819 | +2.51(+3.41%) |
May 08, 2024 | 73.87 | 74.86 | 73.23 | 73.64 | 1,504,142 | -0.63(-0.85%) |
May 07, 2024 | 72.45 | 74.49 | 71.20 | 74.27 | 1,852,347 | +1.81(+2.50%) |
May 06, 2024 | 70.44 | 72.68 | 69.83 | 72.46 | 1,793,250 | +2.47(+3.53%) |
May 03, 2024 | 70.66 | 71.92 | 69.65 | 69.99 | 1,961,343 | -0.05(-0.06%) |
May 02, 2024 | 74.80 | 74.80 | 68.84 | 70.04 | 3,342,754 | -8.93(-11.31%) |
May 01, 2024 | 77.96 | 79.95 | 77.96 | 78.97 | 1,436,775 | +1.02(+1.31%) |
Apr 30, 2024 | 80.76 | 81.00 | 77.90 | 77.95 | 1,228,856 | -3.25(-4.00%) |
Apr 29, 2024 | 81.15 | 81.97 | 80.85 | 81.20 | 983,487 | +0.29(+0.36%) |
Apr 26, 2024 | 80.54 | 81.90 | 80.03 | 80.91 | 488,910 | +0.38(+0.47%) |
Apr 25, 2024 | 80.91 | 81.43 | 79.93 | 80.53 | 1,092,817 | -1.61(-1.96%) |
Apr 24, 2024 | 82.10 | 83.12 | 81.66 | 82.14 | 988,268 | -0.26(-0.32%) |
Apr 23, 2024 | 79.88 | 83.25 | 79.62 | 82.40 | 1,084,381 | +4.41(+5.65%) |
Apr 22, 2024 | 80.58 | 80.58 | 77.02 | 77.99 | 811,844 | +0.29(+0.37%) |
Apr 19, 2024 | 79.04 | 79.39 | 77.22 | 77.70 | 1,314,666 | -0.80(-1.02%) |
Apr 18, 2024 | 79.38 | 80.84 | 77.06 | 78.50 | 2,239,507 | -4.38(-5.28%) |
Apr 17, 2024 | 84.84 | 84.84 | 82.61 | 82.88 | 696,251 | -0.95(-1.13%) |
Apr 16, 2024 | 85.75 | 85.75 | 83.70 | 83.83 | 820,135 | -1.86(-2.17%) |
Apr 15, 2024 | 88.19 | 88.44 | 85.03 | 85.68 | 573,398 | -1.83(-2.09%) |
Apr 12, 2024 | 89.40 | 89.96 | 87.14 | 87.51 | 545,920 | -2.70(-2.99%) |
Apr 11, 2024 | 89.46 | 90.49 | 88.81 | 90.21 | 473,620 | +1.75(+1.98%) |
Apr 10, 2024 | 88.14 | 89.34 | 87.73 | 88.46 | 470,071 | -1.49(-1.66%) |
Apr 09, 2024 | 90.43 | 90.65 | 89.21 | 89.95 | 511,338 | -0.21(-0.23%) |
Apr 08, 2024 | 90.47 | 91.27 | 89.50 | 90.16 | 667,474 | -0.19(-0.21%) |
Apr 05, 2024 | 89.70 | 91.40 | 89.27 | 90.35 | 534,153 | +0.65(+0.72%) |
Apr 04, 2024 | 91.52 | 91.79 | 89.61 | 89.70 | 343,952 | -1.23(-1.35%) |
Apr 03, 2024 | 90.43 | 91.41 | 90.43 | 90.93 | 535,395 | +0.09(+0.10%) |
Apr 02, 2024 | 92.86 | 92.86 | 90.34 | 90.84 | 480,892 | -2.02(-2.17%) |
Apr 01, 2024 | 93.92 | 94.28 | 92.50 | 92.86 | 400,033 | -1.01(-1.08%) |
Mar 28, 2024 | 93.97 | 94.33 | 94.33 | 93.87 | 439,035 | +0.08(+0.09%) |
Mar 27, 2024 | 93.36 | 93.79 | 92.49 | 93.79 | 327,600 | +1.46(+1.58%) |
Mar 26, 2024 | 92.92 | 93.38 | 92.08 | 92.33 | 443,219 | -0.67(-0.72%) |
Mar 25, 2024 | 94.08 | 94.57 | 92.59 | 93.00 | 586,581 | -0.83(-0.88%) |
Mar 22, 2024 | 94.53 | 94.53 | 92.48 | 93.83 | 494,983 | -0.37(-0.39%) |
Mar 21, 2024 | 93.52 | 94.79 | 93.28 | 94.20 | 429,910 | +1.30(+1.40%) |
Mar 20, 2024 | 92.10 | 93.02 | 91.44 | 92.90 | 545,961 | +0.97(+1.05%) |
Mar 19, 2024 | 92.01 | 92.67 | 90.77 | 91.93 | 522,088 | -0.02(-0.02%) |
Mar 18, 2024 | 92.69 | 93.15 | 91.67 | 91.95 | 650,009 | -0.08(-0.09%) |
Mar 15, 2024 | 91.14 | 93.22 | 90.93 | 92.03 | 1,354,627 | +0.27(+0.29%) |
Mar 14, 2024 | 92.77 | 92.79 | 90.60 | 91.76 | 796,722 | -0.77(-0.83%) |
Mar 13, 2024 | 92.63 | 94.16 | 92.03 | 92.53 | 611,538 | -0.12(-0.13%) |
Mar 12, 2024 | 91.79 | 93.01 | 91.74 | 92.65 | 645,317 | +1.16(+1.27%) |
Mar 11, 2024 | 90.89 | 91.57 | 90.23 | 91.49 | 684,547 | +0.40(+0.44%) |
Mar 08, 2024 | 92.43 | 92.93 | 91.07 | 91.09 | 567,942 | -1.03(-1.12%) |
Mar 07, 2024 | 90.83 | 92.76 | 90.83 | 92.12 | 730,486 | +1.66(+1.83%) |
Mar 06, 2024 | 90.48 | 91.34 | 89.72 | 90.46 | 718,605 | +0.36(+0.40%) |
Mar 05, 2024 | 89.97 | 90.83 | 88.69 | 90.10 | 957,226 | +0.12(+0.13%) |
Mar 04, 2024 | 88.29 | 90.63 | 88.29 | 89.98 | 831,502 | +1.72(+1.95%) |
Mar 01, 2024 | 86.74 | 88.83 | 85.99 | 88.26 | 956,334 | +1.79(+2.07%) |
Feb 29, 2024 | 86.83 | 88.86 | 85.79 | 86.47 | 2,689,042 | +0.11(+0.13%) |
Feb 28, 2024 | 84.07 | 87.13 | 84.02 | 86.36 | 1,435,529 | +2.78(+3.32%) |
Feb 27, 2024 | 83.49 | 84.18 | 82.94 | 83.59 | 560,728 | +0.10(+0.12%) |
Feb 26, 2024 | 84.23 | 84.76 | 83.10 | 83.49 | 790,045 | -1.07(-1.26%) |
Feb 23, 2024 | 84.02 | 84.76 | 83.61 | 84.56 | 841,579 | +0.93(+1.11%) |
Feb 22, 2024 | 82.63 | 83.73 | 81.66 | 83.63 | 1,189,481 | +1.82(+2.22%) |
Feb 21, 2024 | 80.45 | 81.93 | 79.85 | 81.81 | 840,349 | +0.82(+1.01%) |
Feb 20, 2024 | 81.28 | 81.61 | 80.06 | 80.99 | 800,941 | -0.72(-0.88%) |
Feb 16, 2024 | 79.74 | 82.17 | 79.29 | 81.71 | 1,116,616 | +1.72(+2.15%) |
Feb 15, 2024 | 80.35 | 80.38 | 78.40 | 79.99 | 831,795 | +0.05(+0.06%) |
Feb 14, 2024 | 78.68 | 80.44 | 78.39 | 79.94 | 1,678,737 | +3.26(+4.25%) |
Feb 13, 2024 | 74.57 | 79.83 | 74.56 | 76.69 | 2,927,475 | +6.18(+8.77%) |
Feb 12, 2024 | 69.91 | 70.51 | 68.57 | 70.51 | 1,739,983 | +0.15(+0.21%) |
Feb 09, 2024 | 70.77 | 71.46 | 70.05 | 70.36 | 804,327 | -0.50(-0.70%) |
Feb 08, 2024 | 70.63 | 71.19 | 69.94 | 70.85 | 718,907 | +0.25(+0.35%) |
Feb 07, 2024 | 74.40 | 74.78 | 70.46 | 70.61 | 867,510 | -3.18(-4.30%) |
Feb 06, 2024 | 71.59 | 74.07 | 71.05 | 73.78 | 1,110,978 | +2.07(+2.88%) |
Feb 05, 2024 | 71.77 | 72.36 | 71.22 | 71.71 | 490,127 | -0.35(-0.48%) |
Feb 02, 2024 | 71.81 | 72.65 | 70.37 | 72.06 | 566,344 | -0.42(-0.58%) |
Feb 01, 2024 | 71.67 | 72.67 | 71.11 | 72.48 | 603,938 | +1.07(+1.50%) |
Jan 31, 2024 | 73.24 | 73.70 | 71.37 | 71.41 | 734,546 | -1.87(-2.55%) |
Jan 30, 2024 | 72.77 | 73.77 | 72.60 | 73.28 | 485,034 | +0.24(+0.33%) |
Jan 29, 2024 | 71.94 | 73.27 | 71.69 | 73.04 | 335,205 | +1.17(+1.63%) |
Jan 26, 2024 | 72.79 | 72.96 | 71.80 | 71.87 | 421,676 | +0.31(+0.43%) |
Jan 25, 2024 | 72.74 | 73.04 | 71.10 | 71.56 | 281,676 | +0.13(+0.18%) |
Jan 24, 2024 | 72.63 | 72.63 | 70.92 | 71.43 | 373,496 | -0.40(-0.56%) |
Jan 23, 2024 | 73.04 | 73.07 | 71.61 | 71.83 | 408,946 | -0.97(-1.33%) |
Jan 22, 2024 | 72.40 | 73.29 | 72.18 | 72.80 | 536,994 | +0.96(+1.33%) |
Jan 19, 2024 | 71.26 | 72.34 | 70.77 | 71.84 | 1,821,241 | +0.44(+0.62%) |
Jan 18, 2024 | 70.14 | 71.57 | 69.83 | 71.40 | 497,968 | +1.80(+2.58%) |
Jan 17, 2024 | 70.24 | 71.21 | 69.04 | 69.61 | 693,083 | -1.22(-1.72%) |
Jan 16, 2024 | 70.55 | 71.52 | 70.21 | 70.82 | 742,902 | -0.32(-0.45%) |
Jan 12, 2024 | 71.79 | 72.31 | 70.82 | 71.14 | 397,576 | -0.14(-0.20%) |
Jan 11, 2024 | 71.79 | 71.98 | 70.71 | 71.28 | 592,524 | -0.48(-0.67%) |
Jan 10, 2024 | 71.76 | 71.85 | 70.75 | 71.76 | 592,406 | +0.26(+0.36%) |
Jan 09, 2024 | 71.41 | 73.23 | 71.13 | 71.50 | 1,102,158 | -0.94(-1.30%) |
Jan 08, 2024 | 69.37 | 72.56 | 68.72 | 72.44 | 1,447,831 | +3.11(+4.48%) |
Jan 05, 2024 | 69.71 | 70.38 | 69.71 | 69.34 | 521,646 | -0.95(-1.35%) |
Jan 04, 2024 | 69.04 | 70.78 | 69.00 | 70.29 | 945,025 | +1.17(+1.69%) |
Jan 03, 2024 | 71.70 | 71.70 | 68.63 | 69.12 | 586,109 | -3.09(-4.27%) |
Jan 02, 2024 | 72.60 | 73.75 | 71.99 | 72.20 | 694,625 | -1.18(-1.61%) |
Dec 29, 2023 | 73.59 | 73.96 | 73.07 | 73.38 | 475,010 | -0.32(-0.43%) |
Dec 28, 2023 | 73.80 | 74.22 | 73.59 | 73.70 | 534,810 | +0.17(+0.23%) |
Dec 27, 2023 | 73.81 | 73.87 | 73.17 | 73.53 | 369,493 | +0.05(+0.07%) |
Dec 26, 2023 | 74.27 | 74.27 | 73.01 | 73.48 | 337,647 | -0.14(-0.19%) |
Dec 22, 2023 | 74.47 | 74.75 | 73.25 | 73.62 | 593,555 | -0.23(-0.31%) |
Dec 21, 2023 | 73.59 | 74.01 | 73.01 | 73.85 | 880,358 | +1.19(+1.64%) |
Dec 20, 2023 | 74.57 | 75.17 | 72.63 | 72.66 | 540,600 | -1.88(-2.52%) |
Dec 19, 2023 | 73.60 | 74.73 | 73.57 | 74.54 | 812,748 | +1.12(+1.52%) |
Dec 18, 2023 | 73.78 | 74.22 | 72.87 | 73.42 | 817,435 | +0.16(+0.22%) |
Dec 15, 2023 | 73.64 | 74.19 | 71.72 | 73.26 | 1,930,376 | -0.38(-0.52%) |
Dec 14, 2023 | 73.39 | 75.09 | 72.76 | 73.64 | 1,290,346 | +1.28(+1.77%) |
Dec 13, 2023 | 69.04 | 72.48 | 68.91 | 72.36 | 1,023,991 | +3.56(+5.17%) |
Dec 12, 2023 | 69.49 | 69.49 | 67.56 | 68.81 | 592,462 | -0.34(-0.49%) |
Dec 11, 2023 | 68.11 | 69.40 | 67.96 | 69.15 | 483,261 | +1.27(+1.87%) |
Dec 08, 2023 | 68.32 | 69.63 | 67.69 | 67.88 | 783,626 | -0.83(-1.21%) |
Dec 07, 2023 | 67.75 | 69.74 | 67.30 | 68.71 | 1,403,654 | +0.84(+1.24%) |
Dec 06, 2023 | 66.01 | 68.06 | 65.91 | 67.87 | 1,151,680 | +2.16(+3.28%) |
Dec 05, 2023 | 65.91 | 66.87 | 64.99 | 65.71 | 758,032 | -0.57(-0.86%) |
Dec 04, 2023 | 65.54 | 66.45 | 65.40 | 66.28 | 601,132 | +0.31(+0.47%) |
Dec 01, 2023 | 64.75 | 66.06 | 64.33 | 65.97 | 670,337 | +0.97(+1.49%) |
Nov 30, 2023 | 65.08 | 65.87 | 64.24 | 65.00 | 756,858 | -0.01(-0.02%) |
Nov 29, 2023 | 64.59 | 65.84 | 64.52 | 65.01 | 822,054 | +0.99(+1.54%) |
Nov 28, 2023 | 64.37 | 64.89 | 63.79 | 64.02 | 581,159 | -0.44(-0.68%) |
Nov 27, 2023 | 64.90 | 65.42 | 64.17 | 64.46 | 655,180 | -1.17(-1.78%) |
Nov 24, 2023 | 64.73 | 65.82 | 64.58 | 65.63 | 530,314 | +0.72(+1.11%) |
Nov 22, 2023 | 64.84 | 65.60 | 64.56 | 64.91 | 725,447 | +0.45(+0.70%) |
Nov 21, 2023 | 61.64 | 65.03 | 61.44 | 64.46 | 1,471,558 | +3.31(+5.42%) |
Nov 20, 2023 | 61.41 | 61.64 | 60.85 | 61.15 | 640,823 | +0.00(+0.00%) |
Nov 17, 2023 | 61.68 | 61.87 | 60.66 | 61.15 | 719,151 | -0.19(-0.31%) |
Nov 16, 2023 | 61.73 | 62.55 | 60.96 | 61.34 | 625,062 | -0.52(-0.84%) |
Nov 15, 2023 | 61.34 | 63.38 | 61.34 | 61.86 | 1,033,258 | +0.34(+0.55%) |
Nov 14, 2023 | 59.17 | 61.89 | 59.17 | 61.52 | 1,017,450 | +3.96(+6.88%) |
Nov 13, 2023 | 57.49 | 57.94 | 57.11 | 57.56 | 580,238 | -0.13(-0.23%) |
Nov 10, 2023 | 56.97 | 58.13 | 55.72 | 57.69 | 872,510 | +0.57(+1.00%) |
Nov 09, 2023 | 57.92 | 58.46 | 57.01 | 57.12 | 710,700 | -0.48(-0.83%) |
Nov 08, 2023 | 58.07 | 58.76 | 57.47 | 57.60 | 860,071 | -0.54(-0.93%) |
Nov 07, 2023 | 56.10 | 58.51 | 55.96 | 58.14 | 786,664 | +2.11(+3.76%) |
Nov 06, 2023 | 58.59 | 59.21 | 55.87 | 56.03 | 901,335 | -2.66(-4.54%) |
Nov 03, 2023 | 56.38 | 59.35 | 56.38 | 58.70 | 986,061 | +2.40(+4.27%) |
Nov 02, 2023 | 59.92 | 60.40 | 55.00 | 56.29 | 1,751,031 | -0.60(-1.05%) |