Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 78.95 | 79.32 | 78.14 | 78.41 | 12,204,337 | -1.60(-2.00%) |
Jun 06, 2024 | 79.42 | 80.06 | 78.76 | 80.01 | 12,409,066 | +0.18(+0.23%) |
Jun 05, 2024 | 78.98 | 79.94 | 78.86 | 79.83 | 13,769,174 | +1.38(+1.76%) |
Jun 04, 2024 | 78.18 | 78.86 | 77.78 | 78.45 | 10,791,240 | +0.55(+0.71%) |
Jun 03, 2024 | 79.00 | 79.32 | 77.22 | 77.90 | 14,454,584 | -0.44(-0.56%) |
May 31, 2024 | 77.96 | 78.50 | 77.17 | 78.34 | 20,124,092 | -1.29(-1.62%) |
May 30, 2024 | 78.86 | 80.20 | 78.70 | 79.63 | 13,948,545 | +0.57(+0.72%) |
May 29, 2024 | 78.76 | 79.36 | 78.23 | 79.06 | 18,514,620 | -1.52(-1.89%) |
May 28, 2024 | 80.80 | 81.72 | 80.04 | 80.58 | 15,284,480 | -0.68(-0.84%) |
May 24, 2024 | 80.50 | 82.56 | 79.73 | 81.26 | 42,376,880 | +0.46(+0.57%) |
May 23, 2024 | 81.43 | 82.94 | 80.05 | 80.80 | 23,902,980 | -1.88(-2.27%) |
May 22, 2024 | 84.61 | 85.13 | 82.68 | 82.68 | 19,695,390 | -3.45(-4.01%) |
May 21, 2024 | 86.52 | 87.17 | 85.32 | 86.13 | 16,503,173 | -2.15(-2.44%) |
May 20, 2024 | 87.47 | 89.24 | 86.95 | 88.28 | 16,728,819 | -0.26(-0.29%) |
May 17, 2024 | 87.60 | 90.46 | 86.83 | 88.54 | 35,155,568 | +1.84(+2.12%) |
May 16, 2024 | 81.96 | 87.49 | 81.65 | 86.70 | 47,206,068 | +5.71(+7.05%) |
May 15, 2024 | 80.39 | 81.13 | 79.78 | 80.99 | 17,786,520 | +1.48(+1.86%) |
May 14, 2024 | 79.65 | 80.51 | 77.72 | 79.51 | 44,633,496 | -5.09(-6.02%) |
May 13, 2024 | 82.71 | 85.00 | 82.60 | 84.60 | 31,887,066 | +4.56(+5.70%) |
May 10, 2024 | 80.08 | 80.52 | 79.77 | 80.04 | 10,849,598 | +0.58(+0.73%) |
May 09, 2024 | 79.50 | 79.92 | 78.71 | 79.46 | 9,609,420 | +1.00(+1.27%) |
May 08, 2024 | 77.92 | 78.99 | 77.81 | 78.46 | 11,311,130 | -0.91(-1.15%) |
May 07, 2024 | 79.93 | 79.93 | 78.81 | 79.37 | 14,577,206 | -2.18(-2.67%) |
May 06, 2024 | 81.75 | 82.22 | 80.50 | 81.55 | 11,811,656 | +0.22(+0.27%) |
May 03, 2024 | 81.27 | 81.37 | 79.70 | 81.33 | 19,415,810 | +1.00(+1.24%) |
May 02, 2024 | 77.59 | 81.42 | 77.16 | 80.33 | 36,610,528 | +4.82(+6.38%) |
May 01, 2024 | 74.99 | 76.25 | 74.87 | 75.51 | 10,556,807 | +0.66(+0.88%) |
Apr 30, 2024 | 75.89 | 76.29 | 74.48 | 74.85 | 12,847,658 | -1.56(-2.04%) |
Apr 29, 2024 | 75.65 | 76.53 | 75.22 | 76.41 | 13,198,752 | +0.86(+1.14%) |
Apr 26, 2024 | 76.18 | 76.93 | 75.06 | 75.55 | 14,216,113 | +0.44(+0.59%) |
Apr 25, 2024 | 73.81 | 75.20 | 73.81 | 75.11 | 11,908,131 | +0.48(+0.64%) |
Apr 24, 2024 | 73.74 | 74.70 | 73.50 | 74.63 | 16,351,422 | +2.12(+2.92%) |
Apr 23, 2024 | 71.08 | 72.80 | 70.99 | 72.51 | 15,262,790 | +1.83(+2.59%) |
Apr 22, 2024 | 69.69 | 70.90 | 69.12 | 70.68 | 15,019,665 | +1.61(+2.33%) |
Apr 19, 2024 | 68.42 | 69.15 | 68.36 | 69.07 | 13,084,098 | +0.19(+0.28%) |
Apr 18, 2024 | 69.09 | 69.62 | 68.80 | 68.88 | 9,470,810 | +0.06(+0.09%) |
Apr 17, 2024 | 69.71 | 70.01 | 68.72 | 68.82 | 12,743,908 | -0.79(-1.13%) |
Apr 16, 2024 | 70.02 | 70.31 | 69.29 | 69.61 | 18,201,944 | -1.01(-1.43%) |
Apr 15, 2024 | 71.73 | 72.05 | 70.17 | 70.62 | 16,032,067 | -0.67(-0.94%) |
Apr 12, 2024 | 72.94 | 72.98 | 71.29 | 71.29 | 18,231,472 | -3.56(-4.76%) |
Apr 11, 2024 | 75.21 | 75.43 | 74.37 | 74.85 | 14,969,620 | +0.26(+0.35%) |
Apr 10, 2024 | 74.44 | 75.17 | 73.74 | 74.59 | 20,555,536 | +1.60(+2.19%) |
Apr 09, 2024 | 72.37 | 73.24 | 72.31 | 72.99 | 14,069,704 | +1.28(+1.78%) |
Apr 08, 2024 | 71.96 | 72.39 | 71.56 | 71.71 | 10,582,710 | +0.05(+0.07%) |
Apr 05, 2024 | 71.68 | 72.03 | 71.41 | 71.66 | 12,260,294 | -0.29(-0.40%) |
Apr 04, 2024 | 72.98 | 73.23 | 71.90 | 71.95 | 11,077,874 | -0.49(-0.68%) |
Apr 03, 2024 | 72.42 | 72.87 | 72.11 | 72.44 | 11,761,615 | -0.44(-0.60%) |
Apr 02, 2024 | 72.57 | 73.14 | 72.51 | 72.88 | 17,282,896 | -0.49(-0.67%) |
Apr 01, 2024 | 73.24 | 73.58 | 72.81 | 73.37 | 14,297,502 | +1.01(+1.40%) |
Mar 28, 2024 | 72.08 | 72.59 | 72.06 | 72.36 | 14,073,457 | +0.77(+1.08%) |
Mar 27, 2024 | 70.89 | 71.69 | 70.58 | 71.59 | 13,265,622 | +0.11(+0.15%) |
Mar 26, 2024 | 71.84 | 71.87 | 71.09 | 71.48 | 10,869,753 | +0.02(+0.03%) |
Mar 25, 2024 | 71.94 | 72.49 | 71.36 | 71.46 | 12,402,144 | -0.67(-0.93%) |
Mar 22, 2024 | 72.48 | 72.62 | 72.04 | 72.13 | 12,772,008 | -1.70(-2.30%) |
Mar 21, 2024 | 74.30 | 74.74 | 73.77 | 73.83 | 11,848,258 | -0.35(-0.47%) |
Mar 20, 2024 | 73.55 | 74.33 | 73.30 | 74.18 | 11,101,910 | +0.76(+1.04%) |
Mar 19, 2024 | 73.08 | 73.73 | 72.85 | 73.42 | 8,156,310 | -0.10(-0.14%) |
Mar 18, 2024 | 73.42 | 74.02 | 73.33 | 73.52 | 8,536,592 | +0.10(+0.14%) |
Mar 15, 2024 | 73.57 | 74.13 | 73.39 | 73.42 | 10,233,690 | +0.02(+0.03%) |
Mar 14, 2024 | 75.23 | 75.39 | 73.23 | 73.40 | 18,911,302 | -2.99(-3.91%) |
Mar 13, 2024 | 75.94 | 77.45 | 75.94 | 76.39 | 15,302,918 | +0.33(+0.43%) |
Mar 12, 2024 | 75.87 | 76.48 | 75.22 | 76.06 | 13,288,543 | +1.20(+1.60%) |
Mar 11, 2024 | 74.63 | 76.06 | 74.55 | 74.86 | 13,491,589 | +1.31(+1.78%) |
Mar 08, 2024 | 72.81 | 73.76 | 72.76 | 73.55 | 16,430,440 | +1.01(+1.39%) |
Mar 07, 2024 | 72.60 | 72.76 | 71.76 | 72.54 | 12,352,217 | -1.17(-1.59%) |
Mar 06, 2024 | 74.20 | 74.72 | 73.61 | 73.71 | 19,763,176 | +1.64(+2.28%) |
Mar 05, 2024 | 71.25 | 72.71 | 71.05 | 72.07 | 15,772,549 | +0.07(+0.10%) |
Mar 04, 2024 | 73.73 | 73.73 | 71.70 | 72.00 | 19,508,970 | -2.62(-3.51%) |
Mar 01, 2024 | 74.48 | 75.09 | 74.37 | 74.62 | 11,980,148 | +0.59(+0.80%) |
Feb 29, 2024 | 74.68 | 75.04 | 73.80 | 74.03 | 12,529,012 | -0.56(-0.75%) |
Feb 28, 2024 | 76.02 | 76.18 | 74.45 | 74.59 | 16,861,868 | -3.09(-3.98%) |
Feb 27, 2024 | 77.53 | 78.05 | 77.25 | 77.68 | 14,618,380 | +1.17(+1.53%) |
Feb 26, 2024 | 75.62 | 76.57 | 75.34 | 76.51 | 13,951,182 | +0.55(+0.72%) |
Feb 23, 2024 | 76.48 | 76.94 | 75.15 | 75.96 | 12,301,744 | -0.16(-0.21%) |
Feb 22, 2024 | 75.10 | 76.38 | 75.00 | 76.12 | 14,798,846 | +0.54(+0.71%) |
Feb 21, 2024 | 74.48 | 76.39 | 74.07 | 75.58 | 23,628,184 | +2.44(+3.34%) |
Feb 20, 2024 | 73.46 | 73.67 | 72.18 | 73.14 | 14,330,352 | -0.77(-1.04%) |
Feb 16, 2024 | 74.86 | 75.37 | 73.90 | 73.91 | 16,393,371 | +0.09(+0.12%) |
Feb 15, 2024 | 73.22 | 74.14 | 73.08 | 73.82 | 11,938,129 | +0.43(+0.59%) |
Feb 14, 2024 | 72.31 | 73.41 | 72.23 | 73.39 | 12,759,412 | +1.79(+2.50%) |
Feb 13, 2024 | 71.96 | 73.03 | 71.42 | 71.60 | 13,503,131 | -1.54(-2.11%) |
Feb 12, 2024 | 72.31 | 74.13 | 72.31 | 73.14 | 18,111,700 | +1.12(+1.56%) |
Feb 09, 2024 | 70.80 | 72.08 | 70.00 | 72.02 | 18,998,448 | +1.24(+1.75%) |
Feb 08, 2024 | 71.89 | 73.20 | 70.65 | 70.78 | 32,941,016 | -2.86(-3.88%) |
Feb 07, 2024 | 74.56 | 76.17 | 73.15 | 73.64 | 53,634,464 | -4.59(-5.87%) |
Feb 06, 2024 | 77.04 | 78.34 | 75.73 | 78.23 | 39,073,060 | +3.60(+4.82%) |
Feb 05, 2024 | 72.17 | 75.15 | 71.86 | 74.63 | 27,602,122 | +2.78(+3.87%) |
Feb 02, 2024 | 72.13 | 72.23 | 71.05 | 71.85 | 18,824,280 | -0.61(-0.84%) |
Feb 01, 2024 | 73.15 | 73.47 | 72.12 | 72.46 | 14,371,467 | +0.29(+0.40%) |
Jan 31, 2024 | 71.50 | 72.94 | 71.50 | 72.17 | 15,684,342 | -0.15(-0.21%) |
Jan 30, 2024 | 72.46 | 73.06 | 72.08 | 72.32 | 17,039,284 | -1.26(-1.71%) |
Jan 29, 2024 | 74.67 | 74.81 | 72.83 | 73.58 | 17,544,548 | -0.43(-0.58%) |
Jan 26, 2024 | 73.10 | 74.72 | 72.92 | 74.01 | 19,423,604 | +0.16(+0.22%) |
Jan 25, 2024 | 75.19 | 75.50 | 73.56 | 73.85 | 23,194,164 | -1.35(-1.80%) |
Jan 24, 2024 | 75.29 | 75.62 | 74.22 | 75.20 | 36,381,344 | +1.18(+1.59%) |
Jan 23, 2024 | 72.75 | 74.50 | 72.55 | 74.02 | 53,283,900 | +5.39(+7.85%) |
Jan 22, 2024 | 67.28 | 68.74 | 66.63 | 68.63 | 27,240,164 | -0.79(-1.14%) |
Jan 19, 2024 | 67.20 | 69.91 | 66.92 | 69.42 | 34,547,988 | +1.37(+2.01%) |
Jan 18, 2024 | 68.60 | 69.08 | 68.00 | 68.05 | 19,247,180 | -0.88(-1.28%) |
Jan 17, 2024 | 67.72 | 69.00 | 67.26 | 68.93 | 22,645,660 | -0.53(-0.76%) |
Jan 16, 2024 | 70.13 | 70.53 | 69.30 | 69.46 | 27,533,174 | -2.38(-3.31%) |
Jan 12, 2024 | 72.59 | 73.43 | 71.81 | 71.84 | 16,147,336 | -0.54(-0.75%) |
Jan 11, 2024 | 72.54 | 73.13 | 71.53 | 72.38 | 18,056,756 | +0.97(+1.36%) |
Jan 10, 2024 | 71.38 | 71.78 | 71.05 | 71.41 | 19,475,196 | -0.61(-0.85%) |
Jan 09, 2024 | 71.25 | 72.12 | 70.96 | 72.02 | 21,341,192 | -0.86(-1.18%) |
Jan 08, 2024 | 71.25 | 73.06 | 70.92 | 72.88 | 21,963,902 | -0.13(-0.18%) |
Jan 05, 2024 | 74.00 | 74.00 | 72.86 | 73.01 | 21,725,234 | -1.65(-2.21%) |
Jan 04, 2024 | 75.56 | 75.72 | 74.44 | 74.66 | 18,393,812 | -1.93(-2.52%) |
Jan 03, 2024 | 74.33 | 76.69 | 74.07 | 76.59 | 24,385,436 | +1.83(+2.45%) |