Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 83.18 | 83.61 | 82.96 | 83.31 | 554,217 | +0.45(+0.54%) |
May 23, 2024 | 83.92 | 83.92 | 82.49 | 82.86 | 1,023,979 | -1.04(-1.24%) |
May 22, 2024 | 84.40 | 84.77 | 83.47 | 83.90 | 913,121 | -0.70(-0.83%) |
May 21, 2024 | 84.34 | 84.73 | 84.01 | 84.60 | 752,031 | +0.14(+0.17%) |
May 20, 2024 | 85.64 | 85.75 | 84.24 | 84.46 | 1,154,960 | -1.05(-1.23%) |
May 17, 2024 | 85.91 | 86.06 | 84.67 | 85.51 | 1,299,034 | -0.12(-0.14%) |
May 16, 2024 | 86.27 | 86.76 | 85.59 | 85.63 | 1,279,854 | -0.82(-0.95%) |
May 15, 2024 | 87.16 | 87.28 | 85.99 | 86.45 | 1,040,139 | +0.17(+0.20%) |
May 14, 2024 | 86.58 | 86.92 | 86.14 | 86.28 | 840,185 | +0.39(+0.45%) |
May 13, 2024 | 87.29 | 87.29 | 85.73 | 85.89 | 641,793 | -0.81(-0.93%) |
May 10, 2024 | 87.00 | 87.52 | 86.64 | 86.70 | 812,108 | -0.08(-0.09%) |
May 09, 2024 | 85.29 | 86.83 | 85.29 | 86.78 | 777,807 | +1.16(+1.35%) |
May 08, 2024 | 84.46 | 85.79 | 84.17 | 85.62 | 1,047,298 | +0.96(+1.13%) |
May 07, 2024 | 85.42 | 85.73 | 84.64 | 84.66 | 867,564 | -0.36(-0.42%) |
May 06, 2024 | 85.37 | 85.37 | 84.42 | 85.02 | 859,291 | +0.40(+0.47%) |
May 03, 2024 | 84.67 | 84.85 | 84.03 | 84.62 | 927,129 | +1.12(+1.34%) |
May 02, 2024 | 83.70 | 84.21 | 82.24 | 83.50 | 814,950 | +0.45(+0.54%) |
May 01, 2024 | 82.49 | 84.16 | 82.00 | 83.05 | 1,062,849 | +0.66(+0.80%) |
Apr 30, 2024 | 83.53 | 83.80 | 82.37 | 82.39 | 963,439 | -1.17(-1.40%) |
Apr 29, 2024 | 83.37 | 84.31 | 83.16 | 83.56 | 984,825 | +0.18(+0.22%) |
Apr 26, 2024 | 83.26 | 84.33 | 83.05 | 83.38 | 1,283,507 | -0.06(-0.07%) |
Apr 25, 2024 | 83.95 | 84.16 | 82.75 | 83.44 | 1,595,413 | -0.86(-1.02%) |
Apr 24, 2024 | 83.70 | 84.59 | 83.65 | 84.30 | 1,332,918 | +0.12(+0.14%) |
Apr 23, 2024 | 83.29 | 85.03 | 83.29 | 84.18 | 1,549,403 | +0.64(+0.77%) |
Apr 22, 2024 | 82.06 | 84.19 | 81.65 | 83.54 | 1,791,344 | +2.09(+2.57%) |
Apr 19, 2024 | 81.74 | 82.36 | 81.27 | 81.45 | 1,985,487 | +0.04(+0.05%) |
Apr 18, 2024 | 81.79 | 82.08 | 80.82 | 81.41 | 1,404,455 | +0.18(+0.22%) |
Apr 17, 2024 | 81.29 | 82.26 | 80.50 | 81.23 | 1,507,531 | +1.67(+2.10%) |
Apr 16, 2024 | 80.75 | 84.31 | 79.32 | 79.56 | 3,095,564 | -4.15(-4.96%) |
Apr 15, 2024 | 84.80 | 85.21 | 83.46 | 83.71 | 1,550,182 | -0.12(-0.14%) |
Apr 12, 2024 | 84.66 | 85.32 | 83.55 | 83.83 | 1,112,956 | -1.10(-1.30%) |
Apr 11, 2024 | 85.44 | 85.71 | 84.16 | 84.93 | 893,275 | -0.48(-0.56%) |
Apr 10, 2024 | 86.69 | 86.92 | 85.16 | 85.41 | 830,782 | -2.71(-3.08%) |
Apr 09, 2024 | 88.41 | 88.73 | 87.17 | 88.12 | 762,556 | +0.11(+0.12%) |
Apr 08, 2024 | 87.30 | 88.44 | 86.88 | 88.01 | 1,166,366 | +1.23(+1.42%) |
Apr 05, 2024 | 86.48 | 86.98 | 85.50 | 86.78 | 1,257,559 | +0.21(+0.24%) |
Apr 04, 2024 | 88.80 | 88.96 | 86.52 | 86.57 | 1,088,998 | -1.36(-1.55%) |
Apr 03, 2024 | 87.17 | 88.37 | 87.17 | 87.93 | 1,638,075 | +0.36(+0.41%) |
Apr 02, 2024 | 88.35 | 88.81 | 86.96 | 87.57 | 1,508,423 | -0.87(-0.98%) |
Apr 01, 2024 | 88.55 | 89.18 | 87.88 | 88.44 | 709,650 | -0.48(-0.54%) |
Mar 28, 2024 | 88.04 | 89.25 | 89.10 | 88.92 | 1,092,623 | +1.17(+1.33%) |
Mar 27, 2024 | 87.32 | 88.35 | 86.81 | 87.75 | 1,157,802 | +1.13(+1.30%) |
Mar 26, 2024 | 86.20 | 86.75 | 85.72 | 86.62 | 1,058,651 | +0.77(+0.90%) |
Mar 25, 2024 | 85.54 | 86.31 | 85.53 | 85.85 | 854,786 | +0.31(+0.36%) |
Mar 22, 2024 | 86.87 | 87.05 | 85.51 | 85.54 | 1,128,782 | -0.96(-1.11%) |
Mar 21, 2024 | 84.70 | 86.64 | 84.47 | 86.50 | 1,134,874 | +2.40(+2.85%) |
Mar 20, 2024 | 81.89 | 84.13 | 81.73 | 84.10 | 1,366,613 | +1.86(+2.26%) |
Mar 19, 2024 | 82.23 | 82.86 | 81.79 | 82.24 | 1,322,872 | +0.29(+0.35%) |
Mar 18, 2024 | 81.58 | 82.04 | 80.67 | 81.95 | 1,416,914 | +0.49(+0.60%) |
Mar 15, 2024 | 79.77 | 82.34 | 79.77 | 81.46 | 11,972,799 | +1.21(+1.51%) |
Mar 14, 2024 | 81.44 | 81.58 | 79.30 | 80.25 | 1,604,735 | -1.48(-1.81%) |
Mar 13, 2024 | 80.83 | 82.35 | 80.83 | 81.73 | 1,194,606 | +0.81(+1.00%) |
Mar 12, 2024 | 81.92 | 82.39 | 80.73 | 80.92 | 907,820 | -1.03(-1.26%) |
Mar 11, 2024 | 81.81 | 82.35 | 80.87 | 81.95 | 1,210,103 | +0.14(+0.17%) |
Mar 08, 2024 | 82.19 | 82.71 | 81.56 | 81.81 | 1,225,456 | -0.11(-0.13%) |
Mar 07, 2024 | 81.23 | 82.32 | 81.01 | 81.92 | 2,128,378 | +1.39(+1.73%) |
Mar 06, 2024 | 82.27 | 82.72 | 78.77 | 80.53 | 4,574,437 | -3.84(-4.56%) |
Mar 05, 2024 | 82.90 | 85.10 | 82.90 | 84.37 | 1,706,867 | +0.60(+0.72%) |
Mar 04, 2024 | 84.15 | 85.36 | 83.39 | 83.77 | 2,660,709 | +1.87(+2.29%) |
Mar 01, 2024 | 81.23 | 82.04 | 80.24 | 81.90 | 1,411,450 | +0.53(+0.65%) |
Feb 29, 2024 | 81.63 | 82.14 | 81.01 | 81.37 | 1,787,790 | +0.68(+0.85%) |
Feb 28, 2024 | 80.76 | 81.79 | 80.25 | 80.69 | 827,828 | -0.34(-0.42%) |
Feb 27, 2024 | 80.88 | 81.17 | 80.37 | 81.03 | 933,846 | +0.57(+0.71%) |
Feb 26, 2024 | 80.34 | 81.54 | 80.28 | 80.45 | 1,248,716 | -0.28(-0.34%) |
Feb 23, 2024 | 79.60 | 80.92 | 78.92 | 80.73 | 1,108,405 | +1.49(+1.88%) |
Feb 22, 2024 | 79.26 | 80.10 | 78.72 | 79.24 | 746,954 | +0.09(+0.11%) |
Feb 21, 2024 | 78.83 | 79.71 | 78.23 | 79.15 | 1,007,466 | +0.28(+0.35%) |
Feb 20, 2024 | 78.15 | 79.52 | 78.02 | 78.88 | 1,197,190 | -0.34(-0.43%) |
Feb 16, 2024 | 79.46 | 79.72 | 78.78 | 79.21 | 1,082,311 | -0.84(-1.05%) |
Feb 15, 2024 | 78.45 | 80.42 | 78.21 | 80.05 | 1,048,973 | +1.74(+2.23%) |
Feb 14, 2024 | 77.93 | 78.43 | 77.52 | 78.31 | 1,116,008 | +1.56(+2.03%) |
Feb 13, 2024 | 79.52 | 79.91 | 75.96 | 76.76 | 1,526,156 | -3.84(-4.77%) |
Feb 12, 2024 | 78.64 | 81.02 | 78.64 | 80.60 | 1,516,775 | +1.69(+2.15%) |
Feb 09, 2024 | 77.53 | 78.99 | 77.53 | 78.91 | 1,294,796 | +1.16(+1.49%) |
Feb 08, 2024 | 78.26 | 78.67 | 77.24 | 77.75 | 954,772 | -0.64(-0.82%) |
Feb 07, 2024 | 77.83 | 78.39 | 76.15 | 78.39 | 1,686,302 | +0.91(+1.18%) |
Feb 06, 2024 | 77.95 | 78.47 | 77.30 | 77.48 | 1,087,098 | -0.54(-0.69%) |
Feb 05, 2024 | 78.48 | 78.73 | 77.76 | 78.01 | 1,001,448 | -1.62(-2.04%) |
Feb 02, 2024 | 77.84 | 80.05 | 77.68 | 79.64 | 1,353,239 | +1.07(+1.36%) |
Feb 01, 2024 | 79.02 | 79.27 | 77.00 | 78.57 | 1,844,584 | -0.34(-0.43%) |
Jan 31, 2024 | 79.86 | 80.53 | 78.73 | 78.91 | 2,695,644 | -1.21(-1.51%) |
Jan 30, 2024 | 79.83 | 80.40 | 79.65 | 80.11 | 1,290,898 | -0.44(-0.54%) |
Jan 29, 2024 | 80.48 | 80.72 | 79.85 | 80.55 | 1,111,302 | -0.30(-0.37%) |
Jan 26, 2024 | 81.49 | 82.04 | 80.46 | 80.85 | 978,000 | -0.19(-0.23%) |
Jan 25, 2024 | 81.03 | 81.51 | 80.17 | 81.04 | 1,808,738 | +0.90(+1.13%) |
Jan 24, 2024 | 81.38 | 81.38 | 79.88 | 80.13 | 1,160,804 | -0.37(-0.46%) |
Jan 23, 2024 | 80.68 | 81.33 | 80.29 | 80.50 | 1,435,781 | -0.16(-0.20%) |
Jan 22, 2024 | 80.60 | 81.20 | 79.81 | 80.66 | 1,606,952 | +0.27(+0.33%) |
Jan 19, 2024 | 80.57 | 80.97 | 79.41 | 80.39 | 2,327,636 | +0.23(+0.28%) |
Jan 18, 2024 | 84.22 | 84.22 | 79.07 | 80.16 | 2,566,136 | -2.01(-2.45%) |
Jan 17, 2024 | 81.00 | 82.75 | 80.96 | 82.17 | 1,563,901 | -0.33(-0.40%) |
Jan 16, 2024 | 82.76 | 82.76 | 81.59 | 82.50 | 1,559,014 | -0.54(-0.64%) |
Jan 12, 2024 | 83.10 | 83.87 | 82.00 | 83.04 | 1,102,341 | +0.37(+0.44%) |
Jan 11, 2024 | 82.71 | 83.03 | 81.89 | 82.67 | 1,035,553 | -0.70(-0.84%) |
Jan 10, 2024 | 83.41 | 83.57 | 82.20 | 83.37 | 1,366,237 | -0.18(-0.21%) |
Jan 09, 2024 | 84.19 | 85.96 | 83.08 | 83.55 | 1,158,132 | +0.15(+0.18%) |
Jan 08, 2024 | 82.89 | 83.52 | 82.22 | 83.40 | 1,010,104 | +0.70(+0.85%) |
Jan 05, 2024 | 81.17 | 83.60 | 81.09 | 82.70 | 1,069,742 | +1.10(+1.35%) |
Jan 04, 2024 | 81.99 | 82.59 | 81.50 | 81.60 | 918,503 | -0.22(-0.27%) |
Jan 03, 2024 | 82.71 | 82.95 | 81.50 | 81.82 | 1,252,283 | -2.27(-2.70%) |