Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 78.51 | 78.72 | 77.78 | 78.23 | 653,939 | -0.14(-0.18%) |
Jun 05, 2024 | 77.73 | 78.59 | 77.11 | 78.37 | 397,838 | +0.81(+1.04%) |
Jun 04, 2024 | 78.45 | 78.84 | 76.97 | 77.56 | 563,709 | -1.57(-1.98%) |
Jun 03, 2024 | 80.68 | 81.03 | 78.69 | 79.13 | 480,348 | -1.40(-1.74%) |
May 31, 2024 | 78.76 | 80.56 | 78.32 | 80.53 | 1,267,480 | +1.87(+2.38%) |
May 30, 2024 | 78.60 | 79.25 | 78.38 | 78.66 | 1,303,656 | +0.17(+0.22%) |
May 29, 2024 | 79.05 | 79.05 | 78.22 | 78.49 | 757,301 | -1.48(-1.85%) |
May 28, 2024 | 80.81 | 81.34 | 79.74 | 79.97 | 863,383 | -0.68(-0.84%) |
May 24, 2024 | 81.02 | 81.53 | 80.51 | 80.65 | 684,175 | +0.18(+0.22%) |
May 23, 2024 | 81.53 | 81.53 | 80.40 | 80.47 | 336,101 | -1.12(-1.38%) |
May 22, 2024 | 81.35 | 81.86 | 81.07 | 81.59 | 659,775 | -0.13(-0.16%) |
May 21, 2024 | 81.30 | 82.01 | 81.11 | 81.72 | 1,171,067 | +0.36(+0.44%) |
May 20, 2024 | 82.28 | 82.55 | 81.13 | 81.37 | 611,362 | -1.13(-1.37%) |
May 17, 2024 | 82.64 | 82.85 | 82.43 | 82.50 | 449,047 | -0.13(-0.16%) |
May 16, 2024 | 83.48 | 83.78 | 82.58 | 82.63 | 308,705 | -1.02(-1.22%) |
May 15, 2024 | 83.31 | 83.79 | 83.18 | 83.65 | 713,235 | +0.70(+0.84%) |
May 14, 2024 | 82.82 | 83.27 | 82.45 | 82.96 | 578,020 | +0.56(+0.68%) |
May 13, 2024 | 83.56 | 83.71 | 82.32 | 82.40 | 445,757 | -0.69(-0.83%) |
May 10, 2024 | 83.00 | 83.79 | 82.70 | 83.09 | 601,480 | +0.56(+0.68%) |
May 09, 2024 | 82.57 | 83.29 | 82.28 | 82.53 | 673,355 | -0.18(-0.22%) |
May 08, 2024 | 82.07 | 82.87 | 81.87 | 82.71 | 510,832 | +0.35(+0.42%) |
May 07, 2024 | 82.82 | 83.35 | 82.34 | 82.36 | 807,111 | -0.41(-0.49%) |
May 06, 2024 | 82.02 | 82.81 | 81.81 | 82.77 | 430,452 | +1.42(+1.75%) |
May 03, 2024 | 81.11 | 81.71 | 80.56 | 81.35 | 512,201 | +0.94(+1.16%) |
May 02, 2024 | 80.07 | 80.42 | 79.07 | 80.41 | 565,399 | +0.97(+1.23%) |
May 01, 2024 | 79.52 | 80.71 | 78.68 | 79.44 | 951,899 | -0.07(-0.09%) |
Apr 30, 2024 | 80.07 | 80.37 | 79.49 | 79.51 | 803,200 | -0.87(-1.08%) |
Apr 29, 2024 | 78.87 | 80.44 | 78.87 | 80.37 | 1,023,635 | +1.73(+2.20%) |
Apr 26, 2024 | 78.19 | 78.99 | 77.99 | 78.64 | 427,652 | +0.54(+0.69%) |
Apr 25, 2024 | 77.15 | 78.27 | 76.53 | 78.10 | 690,864 | +0.23(+0.29%) |
Apr 24, 2024 | 76.90 | 78.82 | 75.35 | 77.87 | 796,953 | +0.40(+0.51%) |
Apr 23, 2024 | 76.92 | 78.08 | 76.45 | 77.48 | 911,066 | +0.63(+0.82%) |
Apr 22, 2024 | 75.35 | 77.18 | 75.12 | 76.85 | 544,174 | +1.93(+2.58%) |
Apr 19, 2024 | 74.49 | 75.37 | 74.30 | 74.92 | 706,369 | +0.43(+0.57%) |
Apr 18, 2024 | 74.41 | 75.25 | 74.06 | 74.49 | 414,530 | +0.47(+0.63%) |
Apr 17, 2024 | 74.64 | 74.94 | 73.85 | 74.02 | 459,122 | +0.06(+0.08%) |
Apr 16, 2024 | 74.00 | 74.50 | 73.20 | 73.96 | 580,861 | -0.03(-0.04%) |
Apr 15, 2024 | 75.30 | 75.73 | 73.74 | 73.99 | 885,132 | -0.14(-0.19%) |
Apr 12, 2024 | 74.04 | 74.59 | 73.13 | 74.13 | 436,464 | -0.67(-0.89%) |
Apr 11, 2024 | 75.55 | 75.68 | 74.54 | 74.80 | 343,321 | -0.78(-1.03%) |
Apr 10, 2024 | 75.93 | 76.53 | 75.29 | 75.58 | 475,345 | -1.51(-1.96%) |
Apr 09, 2024 | 77.26 | 77.64 | 76.21 | 77.09 | 570,578 | -0.25(-0.32%) |
Apr 08, 2024 | 77.08 | 77.66 | 76.82 | 77.34 | 296,420 | +0.73(+0.95%) |
Apr 05, 2024 | 75.86 | 76.84 | 75.72 | 76.61 | 340,111 | +0.97(+1.29%) |
Apr 04, 2024 | 77.40 | 77.78 | 75.56 | 75.64 | 890,373 | -1.02(-1.34%) |
Apr 03, 2024 | 76.11 | 77.31 | 76.11 | 76.66 | 428,083 | +0.47(+0.61%) |
Apr 02, 2024 | 76.49 | 76.56 | 75.70 | 76.19 | 395,038 | -0.70(-0.91%) |
Apr 01, 2024 | 77.76 | 77.76 | 76.54 | 76.89 | 581,630 | -0.88(-1.13%) |
Mar 28, 2024 | 76.53 | 77.92 | 76.53 | 77.76 | 664,651 | +1.49(+1.96%) |
Mar 27, 2024 | 76.02 | 76.33 | 75.51 | 76.27 | 377,962 | +0.84(+1.11%) |
Mar 26, 2024 | 76.06 | 76.45 | 75.38 | 75.44 | 410,657 | -0.31(-0.41%) |
Mar 25, 2024 | 75.37 | 76.02 | 75.33 | 75.75 | 479,909 | +0.26(+0.34%) |
Mar 22, 2024 | 77.28 | 77.28 | 75.46 | 75.49 | 476,178 | -1.20(-1.57%) |
Mar 21, 2024 | 75.73 | 77.58 | 75.60 | 76.69 | 485,855 | +1.48(+1.97%) |
Mar 20, 2024 | 73.36 | 75.55 | 73.36 | 75.21 | 590,664 | +1.42(+1.93%) |
Mar 19, 2024 | 73.25 | 74.26 | 73.21 | 73.79 | 560,230 | +0.43(+0.58%) |
Mar 18, 2024 | 73.46 | 73.88 | 73.24 | 73.36 | 445,426 | -0.32(-0.43%) |
Mar 15, 2024 | 72.66 | 73.96 | 72.49 | 73.68 | 1,633,485 | +0.51(+0.69%) |
Mar 14, 2024 | 74.45 | 74.45 | 72.40 | 73.17 | 477,643 | -1.41(-1.89%) |
Mar 13, 2024 | 73.99 | 74.85 | 73.99 | 74.58 | 454,413 | +0.69(+0.93%) |
Mar 12, 2024 | 74.13 | 74.49 | 73.24 | 73.89 | 404,874 | +0.02(+0.03%) |
Mar 11, 2024 | 74.22 | 74.44 | 73.25 | 73.87 | 425,952 | -0.95(-1.28%) |
Mar 08, 2024 | 75.12 | 75.76 | 74.74 | 74.83 | 519,550 | -0.19(-0.25%) |
Mar 07, 2024 | 74.92 | 75.17 | 74.53 | 75.02 | 360,085 | +0.49(+0.65%) |
Mar 06, 2024 | 75.32 | 75.32 | 74.02 | 74.53 | 381,175 | -0.57(-0.76%) |
Mar 05, 2024 | 74.93 | 75.94 | 74.86 | 75.10 | 422,016 | -0.27(-0.36%) |
Mar 04, 2024 | 75.31 | 76.62 | 75.09 | 75.37 | 381,194 | +0.31(+0.41%) |
Mar 01, 2024 | 75.44 | 75.61 | 74.39 | 75.06 | 380,226 | -0.41(-0.54%) |
Feb 29, 2024 | 75.68 | 76.32 | 74.98 | 75.47 | 797,370 | +0.21(+0.28%) |
Feb 28, 2024 | 75.12 | 75.70 | 75.12 | 75.26 | 437,909 | -0.25(-0.33%) |
Feb 27, 2024 | 75.73 | 75.75 | 75.12 | 75.50 | 391,534 | +0.10(+0.13%) |
Feb 26, 2024 | 75.45 | 76.23 | 75.12 | 75.41 | 363,188 | -0.33(-0.43%) |
Feb 23, 2024 | 75.85 | 76.79 | 75.70 | 75.73 | 305,645 | -0.01(-0.01%) |
Feb 22, 2024 | 75.07 | 76.17 | 75.02 | 75.74 | 344,189 | +1.29(+1.73%) |
Feb 21, 2024 | 74.53 | 75.01 | 74.19 | 74.46 | 601,389 | -0.41(-0.54%) |
Feb 20, 2024 | 75.20 | 75.80 | 74.73 | 74.86 | 554,458 | -1.11(-1.46%) |
Feb 16, 2024 | 75.57 | 76.49 | 75.36 | 75.97 | 455,478 | +0.15(+0.20%) |
Feb 15, 2024 | 74.80 | 76.04 | 74.80 | 75.82 | 387,824 | +1.28(+1.71%) |
Feb 14, 2024 | 74.27 | 74.83 | 73.55 | 74.55 | 502,042 | +0.89(+1.21%) |
Feb 13, 2024 | 74.64 | 74.71 | 72.72 | 73.65 | 556,216 | -2.29(-3.01%) |
Feb 12, 2024 | 75.51 | 76.72 | 75.51 | 75.94 | 677,907 | +0.44(+0.58%) |
Feb 09, 2024 | 75.12 | 75.76 | 74.79 | 75.50 | 617,695 | +0.51(+0.69%) |
Feb 08, 2024 | 74.04 | 75.22 | 73.71 | 74.99 | 651,362 | +1.08(+1.46%) |
Feb 07, 2024 | 73.56 | 74.07 | 73.11 | 73.91 | 500,924 | +0.36(+0.48%) |
Feb 06, 2024 | 73.36 | 73.76 | 72.71 | 73.56 | 569,689 | +0.01(+0.01%) |
Feb 05, 2024 | 73.32 | 73.73 | 72.47 | 73.55 | 723,068 | -0.38(-0.51%) |
Feb 02, 2024 | 71.88 | 74.19 | 71.62 | 73.92 | 935,121 | +1.84(+2.55%) |
Feb 01, 2024 | 72.26 | 72.50 | 70.63 | 72.08 | 437,325 | -0.09(-0.12%) |
Jan 31, 2024 | 73.58 | 73.79 | 72.10 | 72.17 | 762,504 | -1.60(-2.17%) |
Jan 30, 2024 | 73.53 | 73.96 | 73.20 | 73.77 | 556,624 | +0.08(+0.11%) |
Jan 29, 2024 | 73.00 | 73.79 | 72.63 | 73.69 | 595,434 | +0.47(+0.63%) |
Jan 26, 2024 | 73.83 | 74.02 | 72.86 | 73.23 | 482,018 | -0.05(-0.07%) |
Jan 25, 2024 | 73.64 | 74.32 | 72.47 | 73.28 | 850,630 | +0.68(+0.94%) |
Jan 24, 2024 | 73.21 | 74.03 | 71.29 | 72.60 | 1,326,568 | +2.67(+3.82%) |
Jan 23, 2024 | 69.97 | 70.07 | 69.24 | 69.93 | 857,682 | +0.17(+0.24%) |
Jan 22, 2024 | 69.25 | 70.15 | 68.97 | 69.76 | 906,700 | +0.30(+0.43%) |
Jan 19, 2024 | 68.45 | 69.46 | 68.08 | 69.46 | 544,584 | +1.27(+1.86%) |
Jan 18, 2024 | 68.26 | 68.72 | 67.67 | 68.19 | 404,301 | -0.02(-0.03%) |
Jan 17, 2024 | 67.36 | 68.65 | 67.36 | 68.21 | 572,855 | -0.19(-0.27%) |
Jan 16, 2024 | 67.74 | 68.41 | 67.45 | 68.40 | 504,178 | -0.16(-0.23%) |
Jan 12, 2024 | 69.54 | 69.66 | 68.29 | 68.56 | 284,848 | -0.40(-0.57%) |
Jan 11, 2024 | 68.92 | 69.05 | 68.07 | 68.96 | 396,854 | +0.11(+0.16%) |
Jan 10, 2024 | 68.87 | 69.11 | 68.43 | 68.85 | 396,928 | -0.04(-0.06%) |
Jan 09, 2024 | 68.67 | 69.34 | 68.59 | 68.89 | 386,931 | -0.94(-1.35%) |
Jan 08, 2024 | 69.49 | 69.90 | 68.94 | 69.83 | 324,925 | +0.44(+0.63%) |
Jan 05, 2024 | 68.04 | 69.68 | 68.04 | 69.39 | 897,601 | +1.29(+1.89%) |
Jan 04, 2024 | 68.02 | 68.81 | 67.57 | 68.10 | 577,013 | +0.83(+1.24%) |
Jan 03, 2024 | 67.93 | 68.02 | 66.89 | 67.27 | 511,269 | -1.29(-1.88%) |
Jan 02, 2024 | 68.13 | 68.91 | 67.86 | 68.56 | 413,283 | +0.15(+0.22%) |
Dec 29, 2023 | 69.03 | 69.20 | 68.18 | 68.41 | 520,153 | -0.78(-1.13%) |
Dec 28, 2023 | 69.01 | 69.32 | 68.90 | 69.19 | 323,510 | +0.12(+0.17%) |
Dec 27, 2023 | 68.81 | 69.14 | 68.52 | 69.07 | 457,155 | +0.56(+0.82%) |
Dec 26, 2023 | 67.96 | 68.90 | 67.96 | 68.51 | 324,711 | +0.68(+1.01%) |
Dec 22, 2023 | 67.50 | 68.05 | 67.37 | 67.83 | 373,052 | +0.64(+0.96%) |
Dec 21, 2023 | 66.50 | 67.24 | 65.93 | 67.18 | 476,722 | +1.16(+1.75%) |
Dec 20, 2023 | 67.24 | 67.58 | 65.97 | 66.03 | 471,121 | -1.43(-2.13%) |
Dec 19, 2023 | 66.42 | 67.63 | 66.27 | 67.46 | 425,377 | +1.10(+1.65%) |
Dec 18, 2023 | 66.10 | 66.45 | 65.68 | 66.36 | 501,254 | +0.48(+0.74%) |
Dec 15, 2023 | 66.49 | 66.78 | 65.25 | 65.88 | 1,399,353 | -0.83(-1.25%) |
Dec 14, 2023 | 65.38 | 66.74 | 64.93 | 66.71 | 817,875 | +2.04(+3.15%) |
Dec 13, 2023 | 64.13 | 65.20 | 63.90 | 64.67 | 695,455 | +0.44(+0.68%) |
Dec 12, 2023 | 64.16 | 64.54 | 63.78 | 64.24 | 626,429 | +0.04(+0.06%) |
Dec 11, 2023 | 64.18 | 64.84 | 64.16 | 64.20 | 498,498 | -0.14(-0.22%) |
Dec 08, 2023 | 62.52 | 64.37 | 62.21 | 64.34 | 460,182 | +1.72(+2.75%) |
Dec 07, 2023 | 62.62 | 62.96 | 62.41 | 62.61 | 415,588 | +0.20(+0.32%) |
Dec 06, 2023 | 62.81 | 63.85 | 62.26 | 62.42 | 590,627 | +0.16(+0.25%) |
Dec 05, 2023 | 62.92 | 63.00 | 62.12 | 62.26 | 495,783 | -1.16(-1.83%) |
Dec 04, 2023 | 62.20 | 63.45 | 62.16 | 63.42 | 613,269 | +1.14(+1.83%) |
Dec 01, 2023 | 60.24 | 62.36 | 59.83 | 62.28 | 778,799 | +1.91(+3.16%) |
Nov 30, 2023 | 60.24 | 60.90 | 59.80 | 60.37 | 538,397 | +0.32(+0.53%) |
Nov 29, 2023 | 59.53 | 60.59 | 59.44 | 60.05 | 649,423 | +0.72(+1.21%) |
Nov 28, 2023 | 60.55 | 60.55 | 59.18 | 59.33 | 643,436 | -1.18(-1.95%) |
Nov 27, 2023 | 60.73 | 60.73 | 60.12 | 60.51 | 433,690 | -0.60(-0.98%) |
Nov 24, 2023 | 60.66 | 61.44 | 60.44 | 61.11 | 190,658 | +0.34(+0.57%) |
Nov 22, 2023 | 60.91 | 60.98 | 60.30 | 60.77 | 444,500 | +0.25(+0.41%) |
Nov 21, 2023 | 60.43 | 60.93 | 60.13 | 60.52 | 508,756 | +0.02(+0.03%) |
Nov 20, 2023 | 60.08 | 60.84 | 59.66 | 60.50 | 452,181 | +0.10(+0.16%) |
Nov 17, 2023 | 60.76 | 60.76 | 60.09 | 60.41 | 332,073 | +0.32(+0.54%) |
Nov 16, 2023 | 61.42 | 61.50 | 59.86 | 60.08 | 343,759 | -1.42(-2.30%) |
Nov 15, 2023 | 60.27 | 61.63 | 60.23 | 61.50 | 672,548 | +1.31(+2.17%) |
Nov 14, 2023 | 60.11 | 61.26 | 60.11 | 60.19 | 383,308 | +1.28(+2.17%) |
Nov 13, 2023 | 58.73 | 58.99 | 58.27 | 58.91 | 572,165 | -0.19(-0.32%) |
Nov 10, 2023 | 58.54 | 59.35 | 58.43 | 59.10 | 453,513 | +0.45(+0.77%) |
Nov 09, 2023 | 58.64 | 59.14 | 58.39 | 58.65 | 586,265 | +0.42(+0.73%) |
Nov 08, 2023 | 59.08 | 59.10 | 58.18 | 58.22 | 547,908 | -0.80(-1.35%) |
Nov 07, 2023 | 59.22 | 59.45 | 58.93 | 59.02 | 270,897 | -0.31(-0.53%) |
Nov 06, 2023 | 59.99 | 60.05 | 58.90 | 59.33 | 468,891 | -0.66(-1.10%) |
Nov 03, 2023 | 59.01 | 60.21 | 58.96 | 59.99 | 540,318 | +2.04(+3.51%) |
Nov 02, 2023 | 56.87 | 58.15 | 56.74 | 57.96 | 435,469 | +1.72(+3.06%) |