Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 73.32 | 74.84 | 72.51 | 74.52 | 232,159 | +0.36(+0.49%) |
Jun 13, 2024 | 74.43 | 74.59 | 73.10 | 74.16 | 222,795 | -0.79(-1.05%) |
Jun 12, 2024 | 75.71 | 75.81 | 74.04 | 74.95 | 223,046 | +0.98(+1.32%) |
Jun 11, 2024 | 72.86 | 74.03 | 71.23 | 73.97 | 220,860 | +0.80(+1.09%) |
Jun 10, 2024 | 72.51 | 73.28 | 70.82 | 73.17 | 179,552 | +0.03(+0.04%) |
Jun 07, 2024 | 72.38 | 73.93 | 71.86 | 73.14 | 131,106 | -0.12(-0.16%) |
Jun 06, 2024 | 73.41 | 74.50 | 73.04 | 73.26 | 139,650 | -0.78(-1.05%) |
Jun 05, 2024 | 76.69 | 76.69 | 73.52 | 74.04 | 218,199 | -2.06(-2.71%) |
Jun 04, 2024 | 75.63 | 76.54 | 74.68 | 76.10 | 160,572 | +0.08(+0.11%) |
Jun 03, 2024 | 78.24 | 79.12 | 74.81 | 76.02 | 404,003 | -1.60(-2.06%) |
May 31, 2024 | 76.91 | 77.81 | 76.14 | 77.62 | 207,617 | +1.12(+1.46%) |
May 30, 2024 | 75.25 | 76.83 | 74.77 | 76.50 | 179,147 | +1.88(+2.52%) |
May 29, 2024 | 74.51 | 75.38 | 74.46 | 74.62 | 209,414 | -0.79(-1.05%) |
May 28, 2024 | 75.32 | 76.32 | 74.41 | 75.41 | 174,117 | +0.18(+0.24%) |
May 24, 2024 | 76.06 | 76.21 | 74.86 | 75.23 | 133,627 | -0.82(-1.08%) |
May 23, 2024 | 78.34 | 78.34 | 75.75 | 76.05 | 158,173 | -2.44(-3.11%) |
May 22, 2024 | 79.78 | 80.25 | 78.18 | 78.49 | 142,047 | -1.59(-1.99%) |
May 21, 2024 | 78.19 | 80.53 | 78.11 | 80.08 | 132,746 | +1.47(+1.87%) |
May 20, 2024 | 79.84 | 80.58 | 78.44 | 78.61 | 175,992 | -1.04(-1.31%) |
May 17, 2024 | 81.07 | 81.29 | 79.52 | 79.65 | 102,773 | -1.18(-1.46%) |
May 16, 2024 | 80.76 | 81.94 | 80.10 | 80.83 | 117,958 | +0.64(+0.80%) |
May 15, 2024 | 82.74 | 83.00 | 79.96 | 80.19 | 202,064 | -2.16(-2.62%) |
May 14, 2024 | 82.96 | 83.56 | 80.44 | 82.35 | 174,952 | +0.43(+0.52%) |
May 13, 2024 | 83.48 | 84.11 | 81.26 | 81.92 | 143,531 | -1.03(-1.24%) |
May 10, 2024 | 83.44 | 83.44 | 82.21 | 82.95 | 99,048 | -0.72(-0.86%) |
May 09, 2024 | 82.18 | 83.76 | 81.60 | 83.66 | 123,595 | +1.57(+1.91%) |
May 08, 2024 | 79.78 | 82.37 | 79.78 | 82.10 | 179,665 | +1.42(+1.76%) |
May 07, 2024 | 78.78 | 80.93 | 78.39 | 80.68 | 154,863 | +2.21(+2.81%) |
May 06, 2024 | 81.34 | 81.38 | 78.26 | 78.47 | 137,074 | -2.03(-2.52%) |
May 03, 2024 | 82.28 | 82.74 | 79.15 | 80.50 | 157,435 | -1.64(-1.99%) |
May 02, 2024 | 79.28 | 83.55 | 78.10 | 82.14 | 279,714 | +4.00(+5.12%) |
May 01, 2024 | 78.30 | 79.28 | 77.72 | 78.13 | 164,490 | -0.19(-0.24%) |
Apr 30, 2024 | 80.85 | 81.23 | 77.68 | 78.32 | 319,348 | -3.10(-3.80%) |
Apr 29, 2024 | 80.90 | 81.95 | 80.22 | 81.42 | 276,863 | +1.00(+1.24%) |
Apr 26, 2024 | 79.07 | 80.88 | 79.07 | 80.42 | 168,041 | +1.36(+1.72%) |
Apr 25, 2024 | 76.94 | 79.58 | 76.66 | 79.06 | 220,393 | +1.28(+1.64%) |
Apr 24, 2024 | 78.53 | 78.90 | 76.66 | 77.78 | 273,902 | -1.66(-2.09%) |
Apr 23, 2024 | 80.22 | 80.22 | 78.57 | 79.44 | 197,054 | -0.96(-1.19%) |
Apr 22, 2024 | 79.88 | 80.64 | 78.29 | 80.40 | 108,078 | +0.77(+0.97%) |
Apr 19, 2024 | 78.92 | 80.80 | 78.86 | 79.63 | 275,487 | +0.30(+0.38%) |
Apr 18, 2024 | 77.52 | 79.76 | 77.38 | 79.33 | 183,065 | +1.67(+2.15%) |
Apr 17, 2024 | 79.55 | 81.25 | 77.39 | 77.66 | 129,748 | -1.30(-1.64%) |
Apr 16, 2024 | 77.39 | 79.26 | 76.71 | 78.96 | 202,081 | +0.95(+1.22%) |
Apr 15, 2024 | 78.05 | 79.37 | 77.78 | 78.01 | 151,188 | +0.53(+0.68%) |
Apr 12, 2024 | 76.91 | 77.88 | 76.61 | 77.48 | 145,459 | -0.14(-0.18%) |
Apr 11, 2024 | 79.82 | 80.59 | 77.47 | 77.62 | 168,835 | -1.92(-2.41%) |
Apr 10, 2024 | 79.35 | 80.03 | 78.08 | 79.54 | 162,906 | -2.01(-2.46%) |
Apr 09, 2024 | 80.12 | 81.65 | 79.87 | 81.55 | 89,292 | +1.71(+2.14%) |
Apr 08, 2024 | 81.54 | 81.70 | 79.58 | 79.84 | 97,767 | -0.89(-1.10%) |
Apr 05, 2024 | 82.25 | 82.25 | 80.28 | 80.73 | 102,899 | -1.90(-2.30%) |
Apr 04, 2024 | 83.53 | 84.29 | 82.58 | 82.63 | 129,433 | -0.08(-0.10%) |
Apr 03, 2024 | 82.20 | 83.33 | 81.89 | 82.71 | 116,186 | +0.12(+0.15%) |
Apr 02, 2024 | 84.82 | 84.82 | 81.68 | 82.59 | 167,577 | -2.64(-3.09%) |
Apr 01, 2024 | 86.74 | 86.74 | 84.49 | 85.22 | 197,519 | -0.78(-0.91%) |
Mar 28, 2024 | 86.47 | 86.60 | 85.68 | 86.00 | 134,754 | +0.33(+0.38%) |
Mar 27, 2024 | 83.61 | 86.30 | 83.29 | 85.67 | 181,720 | +2.85(+3.44%) |
Mar 26, 2024 | 83.17 | 83.59 | 81.86 | 82.83 | 100,994 | +0.76(+0.92%) |
Mar 25, 2024 | 83.57 | 84.46 | 82.04 | 82.07 | 198,185 | -1.12(-1.34%) |
Mar 22, 2024 | 84.57 | 84.76 | 82.97 | 83.19 | 207,634 | -1.22(-1.44%) |
Mar 21, 2024 | 84.26 | 84.81 | 83.75 | 84.40 | 160,860 | +0.69(+0.82%) |
Mar 20, 2024 | 83.34 | 84.37 | 82.93 | 83.71 | 106,248 | +0.28(+0.34%) |
Mar 19, 2024 | 82.24 | 83.58 | 81.36 | 83.44 | 164,012 | +0.96(+1.16%) |
Mar 18, 2024 | 83.19 | 84.03 | 81.98 | 82.48 | 122,651 | -1.04(-1.24%) |
Mar 15, 2024 | 82.12 | 83.56 | 82.12 | 83.52 | 240,971 | +0.89(+1.08%) |
Mar 14, 2024 | 84.78 | 85.39 | 81.75 | 82.63 | 172,059 | -2.28(-2.68%) |
Mar 13, 2024 | 85.40 | 86.31 | 83.61 | 84.90 | 128,420 | -0.63(-0.73%) |
Mar 12, 2024 | 84.44 | 85.70 | 83.78 | 85.53 | 209,403 | +0.60(+0.70%) |
Mar 11, 2024 | 82.61 | 85.67 | 82.61 | 84.93 | 170,026 | +2.56(+3.11%) |
Mar 08, 2024 | 84.75 | 84.75 | 81.23 | 82.37 | 223,166 | -1.39(-1.65%) |
Mar 07, 2024 | 82.56 | 83.95 | 82.56 | 83.76 | 158,911 | +1.60(+1.94%) |
Mar 06, 2024 | 83.48 | 83.54 | 81.54 | 82.16 | 112,069 | -0.40(-0.48%) |
Mar 05, 2024 | 83.08 | 84.24 | 82.16 | 82.56 | 159,847 | -1.08(-1.29%) |
Mar 04, 2024 | 85.90 | 85.90 | 83.04 | 83.64 | 325,535 | -2.15(-2.51%) |
Mar 01, 2024 | 84.93 | 86.03 | 83.06 | 85.79 | 227,883 | +0.86(+1.01%) |
Feb 29, 2024 | 84.85 | 86.62 | 83.26 | 84.93 | 315,839 | +4.29(+5.32%) |
Feb 28, 2024 | 77.99 | 81.72 | 77.52 | 80.65 | 437,374 | +2.25(+2.87%) |
Feb 27, 2024 | 77.75 | 78.67 | 76.28 | 78.39 | 283,242 | +0.81(+1.04%) |
Feb 26, 2024 | 78.43 | 79.36 | 75.79 | 77.58 | 533,563 | -1.93(-2.43%) |
Feb 23, 2024 | 78.26 | 80.19 | 77.20 | 79.52 | 735,470 | +1.57(+2.01%) |
Feb 22, 2024 | 90.29 | 90.29 | 75.56 | 77.95 | 1,171,548 | -13.61(-14.86%) |
Feb 21, 2024 | 91.59 | 92.64 | 90.08 | 91.56 | 288,845 | +0.08(+0.09%) |
Feb 20, 2024 | 89.44 | 91.61 | 89.14 | 91.48 | 159,764 | +0.86(+0.95%) |
Feb 16, 2024 | 89.20 | 90.96 | 88.21 | 90.63 | 179,731 | +0.84(+0.93%) |
Feb 15, 2024 | 86.58 | 89.79 | 86.49 | 89.79 | 352,826 | +4.14(+4.83%) |
Feb 14, 2024 | 85.93 | 86.56 | 84.69 | 85.65 | 152,077 | +1.06(+1.25%) |
Feb 13, 2024 | 85.53 | 86.70 | 83.62 | 84.59 | 164,662 | -3.38(-3.84%) |
Feb 12, 2024 | 85.69 | 88.49 | 85.61 | 87.97 | 134,013 | +2.78(+3.27%) |
Feb 09, 2024 | 85.57 | 85.57 | 83.37 | 85.19 | 202,410 | -0.13(-0.15%) |
Feb 08, 2024 | 83.62 | 85.53 | 83.34 | 85.32 | 131,451 | +1.51(+1.80%) |
Feb 07, 2024 | 84.35 | 84.70 | 83.14 | 83.82 | 118,746 | -0.46(-0.54%) |
Feb 06, 2024 | 81.03 | 84.47 | 81.03 | 84.27 | 300,750 | +2.87(+3.53%) |
Feb 05, 2024 | 82.85 | 82.85 | 81.06 | 81.40 | 166,342 | -2.49(-2.97%) |
Feb 02, 2024 | 83.50 | 84.65 | 82.85 | 83.90 | 148,514 | +0.35(+0.42%) |
Feb 01, 2024 | 84.77 | 84.99 | 80.87 | 83.55 | 647,531 | -1.16(-1.37%) |
Jan 31, 2024 | 88.44 | 88.44 | 84.61 | 84.70 | 136,328 | -3.66(-4.14%) |
Jan 30, 2024 | 88.26 | 89.27 | 87.71 | 88.36 | 77,050 | -0.28(-0.31%) |
Jan 29, 2024 | 88.35 | 88.93 | 87.20 | 88.64 | 131,957 | +0.34(+0.38%) |
Jan 26, 2024 | 88.61 | 90.16 | 87.86 | 88.30 | 200,237 | +0.56(+0.64%) |
Jan 25, 2024 | 86.47 | 88.05 | 84.62 | 87.74 | 319,606 | +2.30(+2.70%) |
Jan 24, 2024 | 88.68 | 88.68 | 84.78 | 85.44 | 375,621 | -2.30(-2.63%) |
Jan 23, 2024 | 90.22 | 90.40 | 87.64 | 87.74 | 210,951 | -1.44(-1.61%) |
Jan 22, 2024 | 90.69 | 92.57 | 88.12 | 89.18 | 133,444 | -0.70(-0.78%) |
Jan 19, 2024 | 89.01 | 89.99 | 86.96 | 89.88 | 168,027 | +1.59(+1.80%) |
Jan 18, 2024 | 90.92 | 90.92 | 88.07 | 88.29 | 149,578 | -2.56(-2.82%) |
Jan 17, 2024 | 90.15 | 91.97 | 89.91 | 90.86 | 100,540 | -0.48(-0.52%) |
Jan 16, 2024 | 90.96 | 92.91 | 89.88 | 91.33 | 210,446 | +0.25(+0.27%) |
Jan 12, 2024 | 92.96 | 93.31 | 90.49 | 91.08 | 91,923 | -0.47(-0.51%) |
Jan 11, 2024 | 94.21 | 94.53 | 91.38 | 91.55 | 178,540 | -3.29(-3.47%) |
Jan 10, 2024 | 94.39 | 94.84 | 93.49 | 94.84 | 91,632 | +0.46(+0.49%) |
Jan 09, 2024 | 94.31 | 94.48 | 92.04 | 94.39 | 114,800 | -0.91(-0.95%) |
Jan 08, 2024 | 92.36 | 95.56 | 92.36 | 95.29 | 142,768 | +2.35(+2.53%) |
Jan 05, 2024 | 95.06 | 96.91 | 92.84 | 92.94 | 123,234 | -2.53(-2.65%) |
Jan 04, 2024 | 94.85 | 96.79 | 93.93 | 95.47 | 124,132 | +1.14(+1.20%) |
Jan 03, 2024 | 97.67 | 97.67 | 93.95 | 94.34 | 131,267 | -3.49(-3.57%) |
Jan 02, 2024 | 97.35 | 101.39 | 97.22 | 97.83 | 227,685 | -0.41(-0.42%) |
Dec 29, 2023 | 100.73 | 101.14 | 97.90 | 98.23 | 157,375 | -2.49(-2.47%) |
Dec 28, 2023 | 100.04 | 101.82 | 100.04 | 100.73 | 101,876 | -0.04(-0.04%) |
Dec 27, 2023 | 101.15 | 102.12 | 100.53 | 100.77 | 103,420 | -0.24(-0.24%) |
Dec 26, 2023 | 99.38 | 101.64 | 98.39 | 101.01 | 65,398 | +2.26(+2.29%) |
Dec 22, 2023 | 98.62 | 99.66 | 98.44 | 98.74 | 73,148 | +0.26(+0.26%) |
Dec 21, 2023 | 98.71 | 99.21 | 97.03 | 98.48 | 83,285 | +0.61(+0.62%) |
Dec 20, 2023 | 100.49 | 101.19 | 97.87 | 97.88 | 113,051 | -2.67(-2.66%) |
Dec 19, 2023 | 99.40 | 101.72 | 97.92 | 100.55 | 107,179 | +1.46(+1.47%) |
Dec 18, 2023 | 98.16 | 99.40 | 96.81 | 99.09 | 149,521 | +1.98(+2.04%) |
Dec 15, 2023 | 98.20 | 98.90 | 96.34 | 97.11 | 438,648 | +0.33(+0.34%) |
Dec 14, 2023 | 97.49 | 100.50 | 96.52 | 96.78 | 207,163 | +0.04(+0.04%) |
Dec 13, 2023 | 92.31 | 97.21 | 91.52 | 96.74 | 216,085 | +4.69(+5.09%) |
Dec 12, 2023 | 91.12 | 92.25 | 90.34 | 92.05 | 187,587 | +0.92(+1.01%) |
Dec 11, 2023 | 87.19 | 91.31 | 87.19 | 91.13 | 328,676 | +3.34(+3.80%) |
Dec 08, 2023 | 86.21 | 88.94 | 86.04 | 87.79 | 163,405 | +1.61(+1.86%) |
Dec 07, 2023 | 84.47 | 87.18 | 84.26 | 86.19 | 265,452 | +2.62(+3.14%) |
Dec 06, 2023 | 91.54 | 91.63 | 82.36 | 83.57 | 506,212 | -8.36(-9.09%) |
Dec 05, 2023 | 90.49 | 93.05 | 90.12 | 91.92 | 179,033 | +0.66(+0.72%) |
Dec 04, 2023 | 89.13 | 91.28 | 89.13 | 91.26 | 183,832 | +2.65(+2.99%) |
Dec 01, 2023 | 85.35 | 88.72 | 85.25 | 88.61 | 167,265 | +3.41(+4.00%) |
Nov 30, 2023 | 89.45 | 89.61 | 84.66 | 85.20 | 294,080 | -3.33(-3.76%) |
Nov 29, 2023 | 92.46 | 92.50 | 88.34 | 88.53 | 214,058 | -3.88(-4.20%) |
Nov 28, 2023 | 91.01 | 92.58 | 89.95 | 92.41 | 152,200 | +0.99(+1.08%) |
Nov 27, 2023 | 91.78 | 91.82 | 90.35 | 91.42 | 96,403 | -0.41(-0.45%) |
Nov 24, 2023 | 92.05 | 93.33 | 91.78 | 91.83 | 40,779 | -0.65(-0.70%) |
Nov 22, 2023 | 90.94 | 93.10 | 90.82 | 92.48 | 110,539 | +2.17(+2.41%) |
Nov 21, 2023 | 90.75 | 91.53 | 89.91 | 90.31 | 201,961 | -1.21(-1.32%) |
Nov 20, 2023 | 94.37 | 94.69 | 91.49 | 91.51 | 104,591 | -2.47(-2.63%) |
Nov 17, 2023 | 94.15 | 94.44 | 92.67 | 93.99 | 121,794 | +0.83(+0.89%) |
Nov 16, 2023 | 93.13 | 94.53 | 92.15 | 93.16 | 142,916 | -0.61(-0.65%) |
Nov 15, 2023 | 95.19 | 96.01 | 93.56 | 93.77 | 160,547 | -1.40(-1.48%) |
Nov 14, 2023 | 94.27 | 95.30 | 93.38 | 95.17 | 133,766 | +3.20(+3.48%) |
Nov 13, 2023 | 93.65 | 93.83 | 90.59 | 91.97 | 131,625 | -2.48(-2.63%) |
Nov 10, 2023 | 95.12 | 95.16 | 93.50 | 94.45 | 78,951 | -0.15(-0.16%) |
Nov 09, 2023 | 97.25 | 97.25 | 94.00 | 94.60 | 103,517 | -1.68(-1.75%) |
Nov 08, 2023 | 97.42 | 97.88 | 94.98 | 96.29 | 78,130 | -0.59(-0.61%) |
Nov 07, 2023 | 95.92 | 97.84 | 94.80 | 96.87 | 118,311 | +1.11(+1.15%) |
Nov 06, 2023 | 95.44 | 96.27 | 94.78 | 95.77 | 124,749 | +0.03(+0.03%) |
Nov 03, 2023 | 98.18 | 98.27 | 94.11 | 95.74 | 119,717 | -1.19(-1.23%) |
Nov 02, 2023 | 97.98 | 101.06 | 96.63 | 96.93 | 200,611 | +3.22(+3.43%) |