Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 86.83 | 88.71 | 86.78 | 88.27 | 1,513,701 | +0.90(+1.03%) |
Jun 14, 2024 | 86.75 | 87.74 | 86.38 | 87.37 | 1,181,021 | +0.25(+0.28%) |
Jun 13, 2024 | 86.76 | 87.85 | 86.23 | 87.12 | 1,731,834 | +0.47(+0.54%) |
Jun 12, 2024 | 88.48 | 89.25 | 86.58 | 86.66 | 2,677,097 | -0.03(-0.03%) |
Jun 11, 2024 | 86.22 | 87.09 | 85.60 | 86.69 | 1,650,748 | +0.23(+0.26%) |
Jun 10, 2024 | 84.41 | 86.69 | 84.15 | 86.46 | 2,146,002 | +1.62(+1.91%) |
Jun 07, 2024 | 83.12 | 85.00 | 82.96 | 84.84 | 1,818,456 | +0.63(+0.74%) |
Jun 06, 2024 | 82.22 | 84.32 | 81.75 | 84.21 | 2,220,501 | +2.48(+3.04%) |
Jun 05, 2024 | 80.73 | 81.87 | 80.11 | 81.73 | 1,458,121 | +1.18(+1.47%) |
Jun 04, 2024 | 79.79 | 80.65 | 79.67 | 80.55 | 1,047,000 | +0.42(+0.52%) |
Jun 03, 2024 | 80.43 | 80.65 | 78.57 | 80.13 | 1,203,530 | +0.04(+0.05%) |
May 31, 2024 | 79.42 | 80.22 | 78.78 | 80.09 | 2,361,323 | +1.04(+1.32%) |
May 30, 2024 | 78.18 | 79.70 | 77.99 | 79.05 | 1,065,706 | +1.25(+1.61%) |
May 29, 2024 | 78.09 | 78.35 | 77.48 | 77.80 | 1,042,827 | -1.11(-1.41%) |
May 28, 2024 | 80.36 | 80.48 | 78.83 | 78.91 | 1,004,138 | -0.72(-0.91%) |
May 24, 2024 | 78.98 | 79.82 | 78.73 | 79.64 | 656,143 | +0.94(+1.20%) |
May 23, 2024 | 80.55 | 80.55 | 78.56 | 78.69 | 1,290,207 | -1.67(-2.08%) |
May 22, 2024 | 82.08 | 82.08 | 79.81 | 80.36 | 1,252,482 | -1.88(-2.28%) |
May 21, 2024 | 81.21 | 82.33 | 80.78 | 82.24 | 985,247 | +0.74(+0.91%) |
May 20, 2024 | 81.31 | 81.73 | 80.94 | 81.49 | 809,576 | +0.31(+0.38%) |
May 17, 2024 | 81.87 | 81.87 | 80.68 | 81.19 | 1,748,824 | -0.21(-0.26%) |
May 16, 2024 | 81.61 | 82.39 | 81.39 | 81.39 | 1,521,888 | -0.34(-0.41%) |
May 15, 2024 | 80.94 | 81.88 | 80.67 | 81.73 | 1,075,479 | +1.80(+2.25%) |
May 14, 2024 | 77.98 | 80.16 | 77.98 | 79.94 | 1,581,342 | +2.12(+2.73%) |
May 13, 2024 | 79.69 | 79.71 | 77.77 | 77.81 | 977,280 | -1.37(-1.73%) |
May 10, 2024 | 79.11 | 79.58 | 78.89 | 79.18 | 1,041,433 | +0.18(+0.23%) |
May 09, 2024 | 77.79 | 79.02 | 77.36 | 79.00 | 1,280,277 | +1.54(+1.99%) |
May 08, 2024 | 76.52 | 77.68 | 75.85 | 77.46 | 919,373 | +0.44(+0.57%) |
May 07, 2024 | 76.82 | 77.24 | 76.13 | 77.03 | 1,006,662 | +0.79(+1.04%) |
May 06, 2024 | 75.56 | 76.33 | 74.99 | 76.23 | 1,145,976 | +1.47(+1.96%) |
May 03, 2024 | 77.23 | 77.57 | 74.25 | 74.76 | 1,991,691 | -1.67(-2.18%) |
May 02, 2024 | 78.27 | 78.34 | 75.31 | 76.43 | 2,893,596 | -1.09(-1.41%) |
May 01, 2024 | 77.09 | 78.79 | 76.80 | 77.52 | 2,526,608 | +0.58(+0.75%) |
Apr 30, 2024 | 77.02 | 77.50 | 76.65 | 76.95 | 1,744,862 | -0.45(-0.58%) |
Apr 29, 2024 | 77.42 | 77.68 | 76.66 | 77.39 | 873,456 | +0.45(+0.58%) |
Apr 26, 2024 | 76.87 | 77.55 | 76.69 | 76.95 | 823,729 | +0.26(+0.34%) |
Apr 25, 2024 | 76.97 | 77.30 | 75.81 | 76.69 | 1,133,361 | -0.92(-1.19%) |
Apr 24, 2024 | 75.71 | 77.88 | 75.56 | 77.61 | 1,103,579 | +1.58(+2.08%) |
Apr 23, 2024 | 75.62 | 76.38 | 75.22 | 76.03 | 780,468 | +0.74(+0.99%) |
Apr 22, 2024 | 74.79 | 75.41 | 74.20 | 75.29 | 933,095 | +0.74(+1.00%) |
Apr 19, 2024 | 74.20 | 74.70 | 73.94 | 74.55 | 1,101,295 | +0.67(+0.91%) |
Apr 18, 2024 | 74.91 | 75.07 | 73.86 | 73.87 | 875,533 | -0.72(-0.97%) |
Apr 17, 2024 | 74.44 | 74.91 | 73.64 | 74.59 | 1,253,776 | +0.44(+0.59%) |
Apr 16, 2024 | 74.14 | 74.80 | 72.99 | 74.16 | 1,132,948 | -0.13(-0.17%) |
Apr 15, 2024 | 76.11 | 76.12 | 73.71 | 74.29 | 1,199,817 | -1.17(-1.55%) |
Apr 12, 2024 | 75.39 | 75.98 | 74.84 | 75.46 | 1,055,291 | -0.59(-0.77%) |
Apr 11, 2024 | 76.03 | 76.76 | 75.19 | 76.04 | 1,001,980 | +0.91(+1.22%) |
Apr 10, 2024 | 76.93 | 77.31 | 74.90 | 75.13 | 1,915,650 | -3.48(-4.43%) |
Apr 09, 2024 | 78.57 | 78.72 | 77.75 | 78.62 | 944,933 | +0.46(+0.58%) |
Apr 08, 2024 | 78.17 | 78.54 | 77.79 | 78.16 | 782,560 | +0.10(+0.13%) |
Apr 05, 2024 | 77.90 | 78.57 | 77.67 | 78.06 | 923,135 | -0.06(-0.08%) |
Apr 04, 2024 | 79.41 | 79.79 | 77.80 | 78.12 | 806,651 | -0.51(-0.64%) |
Apr 03, 2024 | 77.92 | 78.96 | 77.71 | 78.63 | 957,426 | +0.46(+0.58%) |
Apr 02, 2024 | 78.28 | 78.35 | 77.42 | 78.17 | 1,366,154 | -0.78(-0.99%) |
Apr 01, 2024 | 79.62 | 79.79 | 78.48 | 78.95 | 946,175 | -0.67(-0.84%) |
Mar 28, 2024 | 79.66 | 80.01 | 79.38 | 79.62 | 1,355,312 | +0.07(+0.09%) |
Mar 27, 2024 | 78.19 | 79.58 | 78.05 | 79.55 | 1,212,026 | +2.17(+2.81%) |
Mar 26, 2024 | 77.60 | 78.07 | 77.28 | 77.37 | 1,259,716 | -0.22(-0.28%) |
Mar 25, 2024 | 79.01 | 79.22 | 77.58 | 77.59 | 1,183,995 | -1.28(-1.62%) |
Mar 22, 2024 | 80.20 | 80.25 | 78.64 | 78.87 | 1,234,605 | -1.46(-1.82%) |
Mar 21, 2024 | 80.03 | 80.84 | 79.87 | 80.33 | 1,348,081 | +0.75(+0.95%) |
Mar 20, 2024 | 79.05 | 79.70 | 78.64 | 79.58 | 1,119,143 | +0.24(+0.30%) |
Mar 19, 2024 | 79.19 | 79.40 | 78.29 | 79.34 | 1,250,370 | +0.25(+0.31%) |
Mar 18, 2024 | 78.33 | 79.23 | 77.92 | 79.09 | 1,193,803 | +1.06(+1.36%) |
Mar 15, 2024 | 76.98 | 78.65 | 76.98 | 78.03 | 3,054,914 | +0.56(+0.72%) |
Mar 14, 2024 | 78.40 | 78.56 | 76.50 | 77.47 | 1,677,581 | -1.39(-1.76%) |
Mar 13, 2024 | 79.51 | 79.55 | 78.39 | 78.86 | 1,615,220 | -0.76(-0.95%) |
Mar 12, 2024 | 79.38 | 79.86 | 78.84 | 79.62 | 1,070,172 | +0.18(+0.22%) |
Mar 11, 2024 | 79.79 | 80.45 | 78.92 | 79.44 | 1,460,497 | -0.67(-0.84%) |
Mar 08, 2024 | 80.38 | 80.92 | 79.77 | 80.11 | 1,515,925 | +0.34(+0.43%) |
Mar 07, 2024 | 79.32 | 79.81 | 78.43 | 79.77 | 1,224,606 | +0.57(+0.72%) |
Mar 06, 2024 | 78.29 | 79.62 | 77.90 | 79.20 | 1,382,305 | +1.84(+2.38%) |
Mar 05, 2024 | 77.48 | 78.46 | 77.16 | 77.36 | 1,548,276 | -0.35(-0.46%) |
Mar 04, 2024 | 77.73 | 79.21 | 76.80 | 77.71 | 3,143,576 | -2.07(-2.59%) |
Mar 01, 2024 | 76.95 | 79.93 | 76.56 | 79.78 | 2,764,295 | +2.35(+3.04%) |
Feb 29, 2024 | 75.66 | 78.47 | 75.57 | 77.43 | 4,590,358 | +3.23(+4.35%) |
Feb 28, 2024 | 72.47 | 74.60 | 72.32 | 74.20 | 1,418,372 | +1.34(+1.84%) |
Feb 27, 2024 | 74.51 | 74.78 | 72.83 | 72.86 | 1,496,338 | -1.35(-1.82%) |
Feb 26, 2024 | 73.77 | 74.55 | 73.45 | 74.21 | 1,786,507 | +0.33(+0.45%) |
Feb 23, 2024 | 71.81 | 74.17 | 71.20 | 73.87 | 2,403,378 | +2.88(+4.06%) |
Feb 22, 2024 | 68.94 | 71.87 | 68.92 | 70.99 | 3,371,030 | +3.51(+5.21%) |
Feb 21, 2024 | 67.54 | 67.68 | 66.84 | 67.47 | 1,523,194 | +0.11(+0.16%) |
Feb 20, 2024 | 66.45 | 67.41 | 66.05 | 67.36 | 1,627,802 | +0.43(+0.65%) |
Feb 16, 2024 | 67.30 | 67.70 | 66.72 | 66.93 | 1,084,301 | -1.14(-1.68%) |
Feb 15, 2024 | 67.15 | 68.20 | 67.10 | 68.07 | 1,238,776 | +1.57(+2.35%) |
Feb 14, 2024 | 66.28 | 66.80 | 65.82 | 66.51 | 907,887 | +0.52(+0.79%) |
Feb 13, 2024 | 66.44 | 66.44 | 65.18 | 65.99 | 1,369,240 | -1.78(-2.63%) |
Feb 12, 2024 | 67.60 | 68.16 | 67.40 | 67.77 | 1,011,666 | +0.20(+0.29%) |
Feb 09, 2024 | 67.57 | 67.88 | 67.13 | 67.57 | 753,297 | +0.07(+0.10%) |
Feb 08, 2024 | 66.69 | 67.56 | 66.56 | 67.50 | 833,825 | +0.73(+1.09%) |
Feb 07, 2024 | 68.17 | 68.20 | 66.62 | 66.77 | 1,768,763 | -1.12(-1.65%) |
Feb 06, 2024 | 67.36 | 68.30 | 67.01 | 67.90 | 964,850 | +0.50(+0.75%) |
Feb 05, 2024 | 67.19 | 67.75 | 66.59 | 67.39 | 1,465,654 | -0.66(-0.97%) |
Feb 02, 2024 | 67.58 | 68.45 | 66.36 | 68.05 | 1,586,628 | -0.16(-0.23%) |
Feb 01, 2024 | 66.39 | 68.22 | 66.09 | 68.21 | 1,431,754 | +1.73(+2.61%) |
Jan 31, 2024 | 67.43 | 67.74 | 66.15 | 66.48 | 2,599,150 | -0.73(-1.08%) |
Jan 30, 2024 | 66.49 | 67.61 | 66.35 | 67.21 | 1,041,472 | +0.53(+0.80%) |
Jan 29, 2024 | 66.46 | 66.79 | 66.10 | 66.67 | 807,533 | +0.16(+0.24%) |
Jan 26, 2024 | 67.59 | 67.59 | 66.36 | 66.52 | 1,309,722 | -0.86(-1.27%) |
Jan 25, 2024 | 66.71 | 67.42 | 66.64 | 67.37 | 1,297,382 | +1.40(+2.12%) |
Jan 24, 2024 | 67.49 | 67.62 | 65.86 | 65.98 | 1,234,923 | -0.87(-1.30%) |
Jan 23, 2024 | 66.42 | 67.31 | 66.32 | 66.84 | 1,590,328 | +0.77(+1.16%) |
Jan 22, 2024 | 66.11 | 66.79 | 65.74 | 66.07 | 1,113,205 | +0.24(+0.36%) |
Jan 19, 2024 | 65.13 | 66.00 | 64.39 | 65.84 | 1,376,767 | +0.92(+1.41%) |
Jan 18, 2024 | 64.35 | 65.12 | 64.01 | 64.92 | 1,487,786 | +0.59(+0.92%) |
Jan 17, 2024 | 64.48 | 65.34 | 63.68 | 64.33 | 1,273,569 | -1.00(-1.54%) |
Jan 16, 2024 | 65.47 | 65.78 | 64.90 | 65.34 | 1,314,325 | -0.86(-1.29%) |
Jan 12, 2024 | 65.79 | 66.49 | 65.20 | 66.19 | 1,406,108 | +0.96(+1.48%) |
Jan 11, 2024 | 65.80 | 65.89 | 64.65 | 65.23 | 1,164,360 | -0.92(-1.38%) |
Jan 10, 2024 | 66.15 | 66.41 | 65.77 | 66.14 | 834,468 | +0.04(+0.06%) |
Jan 09, 2024 | 66.43 | 66.74 | 65.93 | 66.10 | 950,089 | -0.90(-1.34%) |
Jan 08, 2024 | 65.72 | 67.01 | 65.64 | 67.00 | 963,785 | +1.28(+1.95%) |
Jan 05, 2024 | 65.14 | 66.50 | 64.88 | 65.72 | 1,826,950 | +0.19(+0.29%) |
Jan 04, 2024 | 65.20 | 66.59 | 65.20 | 65.53 | 1,854,829 | +0.33(+0.51%) |
Jan 03, 2024 | 67.09 | 67.22 | 64.02 | 65.20 | 2,609,051 | -2.37(-3.51%) |
Jan 02, 2024 | 68.82 | 68.97 | 67.38 | 67.57 | 1,643,552 | -1.33(-1.93%) |
Dec 29, 2023 | 69.27 | 69.41 | 68.80 | 68.90 | 975,584 | -0.61(-0.88%) |
Dec 28, 2023 | 68.65 | 69.57 | 68.65 | 69.51 | 795,510 | +0.35(+0.51%) |
Dec 27, 2023 | 68.73 | 69.25 | 68.58 | 69.16 | 853,174 | +0.36(+0.53%) |
Dec 26, 2023 | 68.33 | 68.86 | 68.06 | 68.79 | 656,733 | +0.49(+0.72%) |
Dec 22, 2023 | 68.18 | 68.54 | 67.85 | 68.30 | 787,341 | +0.32(+0.46%) |
Dec 21, 2023 | 67.44 | 68.00 | 66.92 | 67.98 | 1,003,965 | +1.01(+1.51%) |
Dec 20, 2023 | 67.67 | 68.09 | 66.92 | 66.97 | 1,316,202 | -0.70(-1.03%) |
Dec 19, 2023 | 67.48 | 67.92 | 67.40 | 67.67 | 1,010,033 | +0.40(+0.60%) |
Dec 18, 2023 | 67.00 | 67.51 | 66.68 | 67.27 | 1,318,070 | +0.39(+0.59%) |
Dec 15, 2023 | 66.59 | 67.21 | 66.08 | 66.87 | 3,285,157 | -0.52(-0.77%) |
Dec 14, 2023 | 67.50 | 67.81 | 66.73 | 67.39 | 2,328,112 | +1.24(+1.88%) |
Dec 13, 2023 | 64.99 | 66.53 | 64.46 | 66.15 | 1,741,311 | +1.36(+2.09%) |
Dec 12, 2023 | 64.34 | 65.06 | 64.11 | 64.80 | 1,676,242 | +0.54(+0.83%) |
Dec 11, 2023 | 63.78 | 64.29 | 63.53 | 64.26 | 924,986 | +0.44(+0.69%) |
Dec 08, 2023 | 63.68 | 64.20 | 63.05 | 63.82 | 1,094,882 | -0.14(-0.21%) |
Dec 07, 2023 | 64.34 | 64.34 | 63.73 | 63.96 | 1,180,668 | -0.38(-0.59%) |
Dec 06, 2023 | 64.78 | 64.93 | 64.13 | 64.34 | 1,225,071 | -0.01(-0.02%) |
Dec 05, 2023 | 64.30 | 64.74 | 63.86 | 64.35 | 2,029,608 | -0.20(-0.32%) |
Dec 04, 2023 | 63.54 | 64.60 | 63.38 | 64.55 | 1,811,662 | +0.69(+1.08%) |