Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 88.74 | 89.35 | 88.57 | 89.25 | 3,150,294 | +0.35(+0.39%) |
Jun 07, 2024 | 88.89 | 89.41 | 88.58 | 88.90 | 4,046,834 | -0.04(-0.04%) |
Jun 06, 2024 | 89.15 | 89.32 | 88.59 | 88.94 | 39,192,660 | +0.01(+0.01%) |
Jun 05, 2024 | 87.88 | 88.94 | 87.73 | 88.93 | 1,659,742 | +1.66(+1.90%) |
Jun 04, 2024 | 86.97 | 87.39 | 86.61 | 87.27 | 1,701,662 | +0.28(+0.32%) |
Jun 03, 2024 | 87.11 | 87.24 | 85.99 | 86.99 | 2,844,359 | +0.46(+0.53%) |
May 31, 2024 | 86.61 | 86.64 | 84.93 | 86.53 | 2,291,397 | +0.18(+0.21%) |
May 30, 2024 | 87.19 | 87.29 | 86.08 | 86.35 | 1,494,352 | -1.35(-1.54%) |
May 29, 2024 | 87.36 | 88.01 | 87.36 | 87.70 | 2,393,531 | -0.37(-0.42%) |
May 28, 2024 | 87.85 | 88.11 | 87.52 | 88.07 | 1,765,772 | +0.55(+0.63%) |
May 24, 2024 | 86.99 | 87.65 | 86.77 | 87.52 | 1,674,013 | +0.82(+0.95%) |
May 23, 2024 | 87.91 | 87.91 | 86.37 | 86.70 | 2,610,103 | -0.13(-0.15%) |
May 22, 2024 | 87.11 | 87.21 | 86.39 | 86.83 | 1,026,767 | -0.26(-0.30%) |
May 21, 2024 | 86.56 | 87.13 | 86.50 | 87.09 | 1,530,666 | +0.32(+0.37%) |
May 20, 2024 | 86.29 | 86.94 | 86.28 | 86.77 | 1,153,108 | +0.55(+0.64%) |
May 17, 2024 | 86.36 | 86.41 | 85.83 | 86.22 | 1,350,831 | +0.02(+0.02%) |
May 16, 2024 | 86.59 | 86.87 | 86.20 | 86.20 | 1,362,590 | -0.39(-0.45%) |
May 15, 2024 | 85.60 | 86.65 | 85.48 | 86.59 | 1,459,170 | +1.40(+1.64%) |
May 14, 2024 | 84.54 | 85.34 | 84.49 | 85.19 | 1,334,906 | +0.51(+0.60%) |
May 13, 2024 | 84.94 | 84.94 | 84.40 | 84.68 | 1,125,823 | +0.04(+0.05%) |
May 10, 2024 | 84.89 | 85.14 | 84.39 | 84.64 | 1,475,855 | +0.02(+0.02%) |
May 09, 2024 | 84.43 | 84.68 | 84.12 | 84.62 | 1,281,616 | +0.26(+0.31%) |
May 08, 2024 | 84.00 | 84.59 | 84.00 | 84.36 | 1,248,416 | -0.05(-0.06%) |
May 07, 2024 | 84.61 | 84.78 | 84.29 | 84.41 | 1,834,723 | -0.05(-0.06%) |
May 06, 2024 | 83.64 | 84.48 | 83.50 | 84.46 | 1,473,222 | +1.16(+1.39%) |
May 03, 2024 | 83.26 | 83.51 | 82.79 | 83.30 | 2,583,130 | +1.52(+1.86%) |
May 02, 2024 | 81.52 | 81.92 | 80.69 | 81.78 | 1,697,974 | +1.04(+1.29%) |
May 01, 2024 | 81.11 | 82.36 | 80.58 | 80.74 | 2,883,766 | -0.43(-0.53%) |
Apr 30, 2024 | 82.52 | 82.91 | 81.15 | 81.17 | 1,792,910 | -1.50(-1.81%) |
Apr 29, 2024 | 82.87 | 82.95 | 82.16 | 82.67 | 1,455,410 | +0.21(+0.25%) |
Apr 26, 2024 | 82.14 | 82.82 | 81.82 | 82.46 | 1,812,812 | +1.56(+1.93%) |
Apr 25, 2024 | 79.60 | 81.05 | 79.38 | 80.90 | 1,864,271 | -0.44(-0.54%) |
Apr 24, 2024 | 81.92 | 82.05 | 80.94 | 81.34 | 2,335,196 | +0.01(+0.01%) |
Apr 23, 2024 | 80.54 | 81.44 | 80.41 | 81.33 | 2,280,407 | +1.28(+1.60%) |
Apr 22, 2024 | 79.78 | 80.56 | 79.16 | 80.05 | 1,756,958 | +0.81(+1.02%) |
Apr 19, 2024 | 80.83 | 80.96 | 79.00 | 79.24 | 3,728,088 | -1.81(-2.23%) |
Apr 18, 2024 | 81.67 | 82.06 | 80.98 | 81.05 | 2,099,668 | -0.48(-0.59%) |
Apr 17, 2024 | 82.82 | 82.85 | 81.30 | 81.53 | 2,325,872 | -0.79(-0.96%) |
Apr 16, 2024 | 82.33 | 82.88 | 82.08 | 82.32 | 5,087,216 | +0.02(+0.02%) |
Apr 15, 2024 | 84.41 | 84.47 | 82.24 | 82.30 | 3,199,510 | -1.50(-1.79%) |
Apr 12, 2024 | 84.27 | 84.55 | 83.50 | 83.80 | 3,424,381 | -1.14(-1.34%) |
Apr 11, 2024 | 83.97 | 85.15 | 83.52 | 84.94 | 4,967,352 | +1.32(+1.58%) |
Apr 10, 2024 | 83.22 | 83.87 | 83.18 | 83.62 | 3,170,823 | -0.56(-0.66%) |
Apr 09, 2024 | 84.58 | 84.58 | 83.27 | 84.18 | 3,604,000 | -0.01(-0.01%) |
Apr 08, 2024 | 84.43 | 84.54 | 83.98 | 84.19 | 2,034,919 | -0.05(-0.06%) |
Apr 05, 2024 | 83.38 | 84.62 | 83.33 | 84.24 | 2,365,022 | +1.22(+1.47%) |
Apr 04, 2024 | 84.98 | 85.15 | 82.98 | 83.02 | 3,510,481 | -1.22(-1.45%) |
Apr 03, 2024 | 83.67 | 84.58 | 83.66 | 84.24 | 2,765,070 | +0.30(+0.36%) |
Apr 02, 2024 | 83.55 | 84.00 | 83.30 | 83.94 | 2,492,350 | -0.56(-0.66%) |
Apr 01, 2024 | 84.54 | 85.01 | 84.19 | 84.50 | 2,751,682 | +0.13(+0.15%) |
Mar 28, 2024 | 84.51 | 84.68 | 84.28 | 84.37 | 1,738,165 | -0.26(-0.31%) |
Mar 27, 2024 | 84.88 | 84.91 | 84.04 | 84.63 | 2,860,346 | +0.28(+0.33%) |
Mar 26, 2024 | 85.05 | 85.11 | 84.33 | 84.35 | 2,492,871 | -0.37(-0.44%) |
Mar 25, 2024 | 84.63 | 85.01 | 84.37 | 84.72 | 1,483,242 | -0.35(-0.41%) |
Mar 22, 2024 | 84.84 | 85.28 | 84.70 | 85.07 | 2,380,231 | +0.18(+0.21%) |
Mar 21, 2024 | 85.49 | 85.49 | 84.83 | 84.89 | 2,901,321 | +0.13(+0.16%) |
Mar 20, 2024 | 83.98 | 84.80 | 83.68 | 84.76 | 3,315,084 | +0.92(+1.10%) |
Mar 19, 2024 | 83.05 | 83.90 | 82.64 | 83.84 | 3,669,069 | +0.51(+0.61%) |
Mar 18, 2024 | 83.58 | 84.08 | 83.29 | 83.33 | 3,580,658 | +0.75(+0.91%) |
Mar 15, 2024 | 82.76 | 83.03 | 82.30 | 82.58 | 9,524,492 | -0.94(-1.12%) |
Mar 14, 2024 | 83.79 | 83.95 | 83.05 | 83.52 | 55,264,044 | +0.11(+0.13%) |
Mar 13, 2024 | 83.72 | 83.73 | 83.16 | 83.41 | 1,483,859 | -0.41(-0.49%) |
Mar 12, 2024 | 82.86 | 83.86 | 82.25 | 83.82 | 2,106,145 | +1.57(+1.91%) |
Mar 11, 2024 | 82.37 | 82.51 | 81.90 | 82.25 | 2,219,251 | -0.43(-0.52%) |
Mar 08, 2024 | 83.83 | 84.51 | 82.51 | 82.68 | 2,551,654 | -0.95(-1.13%) |
Mar 07, 2024 | 82.99 | 83.82 | 82.67 | 83.63 | 3,998,018 | +1.27(+1.54%) |
Mar 06, 2024 | 82.66 | 82.84 | 82.01 | 82.36 | 7,560,964 | +0.38(+0.46%) |
Mar 05, 2024 | 82.81 | 82.81 | 81.55 | 81.98 | 2,761,441 | -1.36(-1.63%) |
Mar 04, 2024 | 83.55 | 83.79 | 83.34 | 83.34 | 2,627,726 | -0.36(-0.43%) |
Mar 01, 2024 | 82.81 | 83.78 | 82.78 | 83.70 | 1,560,650 | +1.04(+1.26%) |
Feb 29, 2024 | 82.40 | 82.88 | 81.89 | 82.66 | 1,913,739 | +0.63(+0.77%) |
Feb 28, 2024 | 82.00 | 82.19 | 81.78 | 82.03 | 1,046,983 | -0.24(-0.29%) |
Feb 27, 2024 | 82.28 | 82.36 | 81.81 | 82.27 | 1,379,291 | +0.06(+0.07%) |
Feb 26, 2024 | 82.55 | 82.74 | 82.18 | 82.21 | 1,545,092 | -0.20(-0.24%) |
Feb 23, 2024 | 82.89 | 83.14 | 82.14 | 82.41 | 2,066,956 | -0.11(-0.13%) |
Feb 22, 2024 | 81.70 | 82.65 | 81.60 | 82.52 | 1,918,198 | +2.62(+3.27%) |
Feb 21, 2024 | 79.62 | 79.95 | 79.24 | 79.90 | 1,946,431 | -0.19(-0.24%) |
Feb 20, 2024 | 80.42 | 80.64 | 79.45 | 80.09 | 2,003,400 | -0.78(-0.96%) |
Feb 16, 2024 | 81.58 | 81.60 | 80.77 | 80.87 | 2,531,841 | -0.57(-0.70%) |
Feb 15, 2024 | 81.31 | 81.47 | 80.84 | 81.44 | 3,541,646 | +0.12(+0.15%) |
Feb 14, 2024 | 80.96 | 81.40 | 80.48 | 81.32 | 1,598,967 | +0.96(+1.19%) |
Feb 13, 2024 | 80.00 | 80.86 | 79.84 | 80.36 | 3,318,567 | -1.11(-1.36%) |
Feb 12, 2024 | 81.99 | 82.24 | 81.33 | 81.47 | 2,638,698 | -0.51(-0.62%) |
Feb 09, 2024 | 81.37 | 82.08 | 81.32 | 81.98 | 1,831,389 | +0.86(+1.06%) |
Feb 08, 2024 | 81.06 | 81.25 | 81.00 | 81.12 | 4,977,729 | +0.10(+0.12%) |
Feb 07, 2024 | 80.37 | 81.09 | 80.33 | 81.02 | 3,929,980 | +1.07(+1.34%) |
Feb 06, 2024 | 80.20 | 80.37 | 79.48 | 79.95 | 2,874,273 | -0.09(-0.11%) |
Feb 05, 2024 | 80.11 | 80.25 | 79.42 | 80.04 | 4,038,711 | +0.09(+0.11%) |
Feb 02, 2024 | 78.64 | 80.19 | 78.57 | 79.95 | 3,164,791 | +1.66(+2.12%) |
Feb 01, 2024 | 77.53 | 78.34 | 77.51 | 78.30 | 3,038,752 | +1.20(+1.55%) |
Jan 31, 2024 | 77.96 | 78.30 | 77.06 | 77.10 | 3,820,532 | -1.67(-2.12%) |
Jan 30, 2024 | 79.08 | 79.22 | 78.66 | 78.77 | 2,349,165 | -0.34(-0.43%) |
Jan 29, 2024 | 78.37 | 79.16 | 78.31 | 79.11 | 3,167,885 | +0.84(+1.07%) |
Jan 26, 2024 | 78.33 | 78.68 | 78.15 | 78.27 | 4,306,897 | -0.20(-0.25%) |
Jan 25, 2024 | 78.49 | 78.86 | 78.01 | 78.47 | 22,983,016 | +0.20(+0.26%) |
Jan 24, 2024 | 78.44 | 79.00 | 78.23 | 78.27 | 2,171,535 | +0.46(+0.59%) |
Jan 23, 2024 | 77.69 | 77.86 | 77.40 | 77.81 | 1,915,130 | +0.24(+0.31%) |
Jan 22, 2024 | 77.78 | 78.02 | 77.47 | 77.57 | 2,034,838 | +0.11(+0.14%) |
Jan 19, 2024 | 76.56 | 77.46 | 76.38 | 77.46 | 2,118,044 | +1.27(+1.66%) |
Jan 18, 2024 | 75.73 | 76.28 | 75.48 | 76.19 | 1,602,847 | +1.07(+1.42%) |
Jan 17, 2024 | 74.99 | 75.19 | 74.47 | 75.12 | 1,745,336 | -0.38(-0.50%) |
Jan 16, 2024 | 75.39 | 75.81 | 75.14 | 75.50 | 1,809,510 | -0.06(-0.08%) |
Jan 12, 2024 | 75.56 | 75.78 | 75.28 | 75.56 | 1,461,482 | +0.07(+0.09%) |
Jan 11, 2024 | 75.61 | 75.89 | 74.61 | 75.49 | 2,788,106 | +0.21(+0.28%) |
Jan 10, 2024 | 74.60 | 75.42 | 74.60 | 75.28 | 1,376,943 | +0.79(+1.06%) |
Jan 09, 2024 | 73.92 | 74.68 | 73.81 | 74.49 | 1,224,930 | +0.13(+0.17%) |
Jan 08, 2024 | 73.06 | 74.38 | 73.06 | 74.36 | 1,638,267 | +1.52(+2.08%) |
Jan 05, 2024 | 72.80 | 73.30 | 72.56 | 72.85 | 1,725,640 | +0.11(+0.15%) |
Jan 04, 2024 | 72.97 | 73.47 | 72.72 | 72.74 | 2,034,314 | -0.42(-0.57%) |
Jan 03, 2024 | 73.35 | 73.57 | 73.06 | 73.16 | 2,388,373 | -0.60(-0.81%) |