Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 79.49 | 81.81 | 79.20 | 81.80 | 328,801 | +2.51(+3.17%) |
May 30, 2024 | 79.26 | 79.68 | 78.89 | 79.29 | 280,841 | -1.36(-1.69%) |
May 29, 2024 | 80.95 | 81.08 | 80.50 | 80.65 | 203,089 | -1.74(-2.11%) |
May 28, 2024 | 82.87 | 83.04 | 81.69 | 82.39 | 258,018 | -0.88(-1.06%) |
May 24, 2024 | 83.48 | 83.89 | 83.07 | 83.27 | 201,603 | -0.04(-0.05%) |
May 23, 2024 | 86.05 | 86.05 | 83.08 | 83.31 | 221,054 | -2.62(-3.05%) |
May 22, 2024 | 86.47 | 86.87 | 85.47 | 85.93 | 141,869 | -0.95(-1.09%) |
May 21, 2024 | 86.65 | 86.97 | 86.43 | 86.88 | 104,826 | +0.30(+0.35%) |
May 20, 2024 | 87.29 | 87.71 | 86.48 | 86.58 | 175,982 | -0.86(-0.98%) |
May 17, 2024 | 87.05 | 87.44 | 86.73 | 87.44 | 137,563 | +0.63(+0.73%) |
May 16, 2024 | 87.07 | 87.61 | 86.81 | 86.81 | 199,080 | -0.08(-0.09%) |
May 15, 2024 | 86.03 | 87.01 | 85.93 | 86.89 | 266,761 | +1.56(+1.83%) |
May 14, 2024 | 84.91 | 85.61 | 84.58 | 85.33 | 256,527 | +0.47(+0.55%) |
May 13, 2024 | 85.70 | 85.80 | 84.73 | 84.86 | 124,278 | -0.35(-0.41%) |
May 10, 2024 | 85.26 | 85.51 | 84.78 | 85.21 | 162,277 | +0.50(+0.59%) |
May 09, 2024 | 83.04 | 84.80 | 83.02 | 84.71 | 351,998 | +1.46(+1.75%) |
May 08, 2024 | 82.34 | 83.42 | 82.31 | 83.25 | 166,689 | +0.75(+0.91%) |
May 07, 2024 | 82.69 | 82.94 | 82.35 | 82.50 | 203,021 | +0.09(+0.11%) |
May 06, 2024 | 82.35 | 82.54 | 81.71 | 82.41 | 233,103 | +0.69(+0.84%) |
May 03, 2024 | 81.87 | 82.22 | 81.04 | 81.72 | 524,304 | +1.84(+2.30%) |
May 02, 2024 | 79.41 | 80.07 | 78.45 | 79.88 | 209,600 | +1.37(+1.75%) |
May 01, 2024 | 78.23 | 80.39 | 78.17 | 78.51 | 401,328 | +0.30(+0.38%) |
Apr 30, 2024 | 80.04 | 80.14 | 78.19 | 78.21 | 200,213 | -2.36(-2.93%) |
Apr 29, 2024 | 80.27 | 80.74 | 79.88 | 80.57 | 208,453 | +0.61(+0.76%) |
Apr 26, 2024 | 79.32 | 80.38 | 79.24 | 79.96 | 467,281 | +0.56(+0.71%) |
Apr 25, 2024 | 78.97 | 79.68 | 78.00 | 79.40 | 393,163 | -1.61(-1.99%) |
Apr 24, 2024 | 81.11 | 81.37 | 80.36 | 81.01 | 308,228 | -0.22(-0.27%) |
Apr 23, 2024 | 80.66 | 81.45 | 80.36 | 81.23 | 560,651 | +1.11(+1.39%) |
Apr 22, 2024 | 79.82 | 80.98 | 79.08 | 80.12 | 287,414 | +1.05(+1.33%) |
Apr 19, 2024 | 78.54 | 79.58 | 78.31 | 79.07 | 675,678 | +0.91(+1.16%) |
Apr 18, 2024 | 78.68 | 79.46 | 77.80 | 78.16 | 257,663 | +0.11(+0.14%) |
Apr 17, 2024 | 78.79 | 79.18 | 77.60 | 78.05 | 343,489 | -0.29(-0.37%) |
Apr 16, 2024 | 79.00 | 79.10 | 77.91 | 78.34 | 285,739 | +0.30(+0.38%) |
Apr 15, 2024 | 80.54 | 80.76 | 77.76 | 78.04 | 622,225 | -1.10(-1.39%) |
Apr 12, 2024 | 80.18 | 80.41 | 78.67 | 79.14 | 347,368 | -1.99(-2.45%) |
Apr 11, 2024 | 81.52 | 81.74 | 80.03 | 81.13 | 338,958 | -0.01(-0.01%) |
Apr 10, 2024 | 81.32 | 81.77 | 80.52 | 81.14 | 270,482 | -1.92(-2.31%) |
Apr 09, 2024 | 83.35 | 83.48 | 81.70 | 83.06 | 122,257 | -0.07(-0.08%) |
Apr 08, 2024 | 83.12 | 83.57 | 82.97 | 83.13 | 156,717 | +0.08(+0.10%) |
Apr 05, 2024 | 81.97 | 83.70 | 81.89 | 83.05 | 233,656 | +1.20(+1.47%) |
Apr 04, 2024 | 85.31 | 85.40 | 81.72 | 81.85 | 411,880 | -2.34(-2.78%) |
Apr 03, 2024 | 84.33 | 84.88 | 83.63 | 84.19 | 427,510 | -0.13(-0.15%) |
Apr 02, 2024 | 84.50 | 84.56 | 83.77 | 84.32 | 269,991 | -1.68(-1.95%) |
Apr 01, 2024 | 87.05 | 87.14 | 85.76 | 86.00 | 363,409 | -1.08(-1.24%) |
Mar 28, 2024 | 87.17 | 87.40 | 87.36 | 87.08 | 232,012 | +0.08(+0.09%) |
Mar 27, 2024 | 85.88 | 87.00 | 85.66 | 87.00 | 470,579 | +1.94(+2.28%) |
Mar 26, 2024 | 85.39 | 85.63 | 84.92 | 85.06 | 229,251 | -0.03(-0.04%) |
Mar 25, 2024 | 85.47 | 85.58 | 85.03 | 85.09 | 222,652 | -0.70(-0.82%) |
Mar 22, 2024 | 87.19 | 87.32 | 85.78 | 85.79 | 368,844 | -1.41(-1.62%) |
Mar 21, 2024 | 86.56 | 87.67 | 86.37 | 87.20 | 397,894 | +1.20(+1.40%) |
Mar 20, 2024 | 83.95 | 86.14 | 83.86 | 86.00 | 356,648 | +1.40(+1.65%) |
Mar 19, 2024 | 83.35 | 84.63 | 83.06 | 84.60 | 303,923 | +1.35(+1.62%) |
Mar 18, 2024 | 83.45 | 83.69 | 83.12 | 83.25 | 539,729 | +0.31(+0.37%) |
Mar 15, 2024 | 83.20 | 83.88 | 82.51 | 82.94 | 314,053 | -0.94(-1.12%) |
Mar 14, 2024 | 84.78 | 84.85 | 82.94 | 83.88 | 540,765 | -0.55(-0.65%) |
Mar 13, 2024 | 84.59 | 85.06 | 83.90 | 84.43 | 638,431 | +0.21(+0.25%) |
Mar 12, 2024 | 83.59 | 84.49 | 82.96 | 84.22 | 582,331 | +1.02(+1.23%) |
Mar 11, 2024 | 82.56 | 83.31 | 82.01 | 83.20 | 414,522 | +0.13(+0.16%) |
Mar 08, 2024 | 83.17 | 84.07 | 82.98 | 83.07 | 325,049 | -0.21(-0.25%) |
Mar 07, 2024 | 83.51 | 83.79 | 83.02 | 83.28 | 244,927 | +0.54(+0.65%) |
Mar 06, 2024 | 83.31 | 83.60 | 82.34 | 82.74 | 353,991 | +0.40(+0.49%) |
Mar 05, 2024 | 83.58 | 83.70 | 81.83 | 82.34 | 260,775 | -1.80(-2.14%) |
Mar 04, 2024 | 83.76 | 84.55 | 83.75 | 84.14 | 186,710 | -0.48(-0.57%) |
Mar 01, 2024 | 84.00 | 84.73 | 83.55 | 84.62 | 229,298 | +0.55(+0.65%) |
Feb 29, 2024 | 84.38 | 84.53 | 83.39 | 84.07 | 250,199 | +0.14(+0.17%) |
Feb 28, 2024 | 83.21 | 83.97 | 83.10 | 83.93 | 223,543 | -0.08(-0.10%) |
Feb 27, 2024 | 84.26 | 84.31 | 83.60 | 84.01 | 139,779 | -0.44(-0.52%) |
Feb 26, 2024 | 84.72 | 85.17 | 84.26 | 84.45 | 139,366 | -0.28(-0.33%) |
Feb 23, 2024 | 84.91 | 85.38 | 84.57 | 84.73 | 210,701 | +0.30(+0.36%) |
Feb 22, 2024 | 83.52 | 84.79 | 83.29 | 84.43 | 476,177 | +1.89(+2.29%) |
Feb 21, 2024 | 82.05 | 82.57 | 81.38 | 82.54 | 201,059 | +0.11(+0.13%) |
Feb 20, 2024 | 82.28 | 82.77 | 81.91 | 82.43 | 416,748 | -0.17(-0.21%) |
Feb 16, 2024 | 83.01 | 83.50 | 82.46 | 82.60 | 236,816 | -0.69(-0.83%) |
Feb 15, 2024 | 81.92 | 83.29 | 81.84 | 83.29 | 311,785 | +1.63(+2.00%) |
Feb 14, 2024 | 81.50 | 81.73 | 80.71 | 81.66 | 210,089 | +0.61(+0.75%) |
Feb 13, 2024 | 82.00 | 82.04 | 80.04 | 81.05 | 415,386 | -2.30(-2.76%) |
Feb 12, 2024 | 82.61 | 83.86 | 82.61 | 83.35 | 147,338 | +0.56(+0.68%) |
Feb 09, 2024 | 82.91 | 83.05 | 82.35 | 82.79 | 312,525 | -0.28(-0.34%) |
Feb 08, 2024 | 83.07 | 83.14 | 82.27 | 83.07 | 104,028 | +0.24(+0.29%) |
Feb 07, 2024 | 82.69 | 83.12 | 82.36 | 82.83 | 227,976 | +0.67(+0.82%) |
Feb 06, 2024 | 81.59 | 82.21 | 81.46 | 82.16 | 208,596 | +0.64(+0.79%) |
Feb 05, 2024 | 82.51 | 82.52 | 80.90 | 81.52 | 332,168 | -1.24(-1.50%) |
Feb 02, 2024 | 81.72 | 83.26 | 81.39 | 82.76 | 447,651 | +0.55(+0.67%) |
Feb 01, 2024 | 80.63 | 82.21 | 80.50 | 82.21 | 216,169 | +1.53(+1.90%) |
Jan 31, 2024 | 82.30 | 82.55 | 80.67 | 80.68 | 222,299 | -1.36(-1.66%) |
Jan 30, 2024 | 81.27 | 82.19 | 81.19 | 82.04 | 288,017 | +0.50(+0.61%) |
Jan 29, 2024 | 80.53 | 81.55 | 80.35 | 81.54 | 156,232 | +0.94(+1.17%) |
Jan 26, 2024 | 80.10 | 81.03 | 80.10 | 80.60 | 290,528 | +0.21(+0.26%) |
Jan 25, 2024 | 79.73 | 80.39 | 79.29 | 80.39 | 252,132 | +0.98(+1.23%) |
Jan 24, 2024 | 80.30 | 80.44 | 79.33 | 79.41 | 431,883 | -0.43(-0.54%) |
Jan 23, 2024 | 79.97 | 80.14 | 79.39 | 79.84 | 330,518 | -0.44(-0.55%) |
Jan 22, 2024 | 80.12 | 80.67 | 79.87 | 80.28 | 498,096 | +0.63(+0.79%) |
Jan 19, 2024 | 78.50 | 79.98 | 77.94 | 79.65 | 824,780 | +1.64(+2.10%) |
Jan 18, 2024 | 76.96 | 78.15 | 76.58 | 78.01 | 386,826 | +0.81(+1.05%) |
Jan 17, 2024 | 76.77 | 77.61 | 76.62 | 77.20 | 249,019 | -0.36(-0.46%) |
Jan 16, 2024 | 78.12 | 78.34 | 76.91 | 77.56 | 597,367 | -1.00(-1.27%) |
Jan 12, 2024 | 79.22 | 79.54 | 78.05 | 78.56 | 404,442 | -0.54(-0.68%) |
Jan 11, 2024 | 79.33 | 79.48 | 77.90 | 79.10 | 261,475 | +0.04(+0.05%) |
Jan 10, 2024 | 78.45 | 79.28 | 78.38 | 79.06 | 165,506 | +0.73(+0.93%) |
Jan 09, 2024 | 78.18 | 78.50 | 77.75 | 78.33 | 295,110 | -0.74(-0.94%) |
Jan 08, 2024 | 77.58 | 79.08 | 77.23 | 79.07 | 223,460 | +0.89(+1.14%) |
Jan 05, 2024 | 78.05 | 78.81 | 77.58 | 78.18 | 274,437 | +0.07(+0.09%) |
Jan 04, 2024 | 78.21 | 79.21 | 78.09 | 78.11 | 177,365 | +0.04(+0.05%) |
Jan 03, 2024 | 78.64 | 78.82 | 77.91 | 78.07 | 315,522 | -1.21(-1.53%) |
Jan 02, 2024 | 78.32 | 79.53 | 78.30 | 79.28 | 214,000 | +0.07(+0.09%) |
Dec 29, 2023 | 79.20 | 79.40 | 78.51 | 79.21 | 337,008 | -0.08(-0.10%) |
Dec 28, 2023 | 79.03 | 79.51 | 79.00 | 79.29 | 144,086 | +0.13(+0.16%) |
Dec 27, 2023 | 78.52 | 79.21 | 78.42 | 79.16 | 246,124 | +0.49(+0.62%) |
Dec 26, 2023 | 77.94 | 78.94 | 77.90 | 78.67 | 80,862 | +0.65(+0.83%) |
Dec 22, 2023 | 77.94 | 78.63 | 77.51 | 78.02 | 182,995 | -0.07(-0.09%) |
Dec 21, 2023 | 77.65 | 78.13 | 76.93 | 78.09 | 173,731 | +1.24(+1.61%) |
Dec 20, 2023 | 78.42 | 79.14 | 76.72 | 76.85 | 249,345 | -1.99(-2.53%) |
Dec 19, 2023 | 77.85 | 78.84 | 77.85 | 78.84 | 150,091 | +1.04(+1.33%) |
Dec 18, 2023 | 77.89 | 78.13 | 77.69 | 77.81 | 208,449 | +0.15(+0.19%) |
Dec 15, 2023 | 77.27 | 77.97 | 77.11 | 77.66 | 504,123 | +0.01(+0.01%) |
Dec 14, 2023 | 77.38 | 77.75 | 76.75 | 77.65 | 441,071 | +0.68(+0.88%) |
Dec 13, 2023 | 74.88 | 76.97 | 74.65 | 76.97 | 203,604 | +2.12(+2.84%) |
Dec 12, 2023 | 74.41 | 74.91 | 74.03 | 74.84 | 137,113 | +0.67(+0.90%) |
Dec 11, 2023 | 73.59 | 74.22 | 73.49 | 74.18 | 240,537 | +0.64(+0.87%) |
Dec 08, 2023 | 72.96 | 73.75 | 72.83 | 73.54 | 183,411 | +0.49(+0.67%) |
Dec 07, 2023 | 73.06 | 73.23 | 72.67 | 73.05 | 190,871 | +0.24(+0.33%) |
Dec 06, 2023 | 73.47 | 73.74 | 72.66 | 72.81 | 146,089 | -0.33(-0.45%) |
Dec 05, 2023 | 73.07 | 73.24 | 72.64 | 73.14 | 100,487 | -0.29(-0.39%) |
Dec 04, 2023 | 72.79 | 73.53 | 72.78 | 73.43 | 201,888 | -0.17(-0.23%) |
Dec 01, 2023 | 72.34 | 73.67 | 72.32 | 73.60 | 354,167 | +1.26(+1.74%) |
Nov 30, 2023 | 71.04 | 72.44 | 70.98 | 72.34 | 237,672 | +2.02(+2.88%) |
Nov 29, 2023 | 70.42 | 70.88 | 70.20 | 70.32 | 162,061 | +0.19(+0.27%) |
Nov 28, 2023 | 69.86 | 70.50 | 69.70 | 70.13 | 265,694 | +0.31(+0.44%) |
Nov 27, 2023 | 69.90 | 70.10 | 69.59 | 69.82 | 212,313 | -0.19(-0.27%) |
Nov 24, 2023 | 69.73 | 70.06 | 69.70 | 70.01 | 184,707 | +0.43(+0.62%) |
Nov 22, 2023 | 69.26 | 69.73 | 69.12 | 69.58 | 132,157 | +0.66(+0.96%) |
Nov 21, 2023 | 69.00 | 69.00 | 68.71 | 68.92 | 101,590 | -0.30(-0.43%) |
Nov 20, 2023 | 68.21 | 69.46 | 68.21 | 69.22 | 123,983 | +0.83(+1.21%) |
Nov 17, 2023 | 68.50 | 68.68 | 68.09 | 68.39 | 314,942 | +0.00(+0.00%) |
Nov 16, 2023 | 68.16 | 68.66 | 67.87 | 68.39 | 268,392 | -0.10(-0.15%) |
Nov 15, 2023 | 68.08 | 68.67 | 68.00 | 68.49 | 222,070 | +0.72(+1.06%) |
Nov 14, 2023 | 67.40 | 68.20 | 67.13 | 67.77 | 329,594 | +1.84(+2.80%) |
Nov 13, 2023 | 65.48 | 66.19 | 65.42 | 65.93 | 138,794 | +0.18(+0.27%) |
Nov 10, 2023 | 64.87 | 65.83 | 64.31 | 65.75 | 206,124 | +1.47(+2.28%) |
Nov 09, 2023 | 65.34 | 65.36 | 64.13 | 64.28 | 184,691 | -0.81(-1.24%) |
Nov 08, 2023 | 65.43 | 65.59 | 64.63 | 65.09 | 238,353 | -0.17(-0.26%) |
Nov 07, 2023 | 64.92 | 65.44 | 64.78 | 65.26 | 148,779 | +0.19(+0.29%) |
Nov 06, 2023 | 65.00 | 65.28 | 64.62 | 65.07 | 177,450 | +0.15(+0.23%) |
Nov 03, 2023 | 64.73 | 65.28 | 64.47 | 64.92 | 232,593 | +0.82(+1.28%) |
Nov 02, 2023 | 62.76 | 64.12 | 62.60 | 64.10 | 438,979 | +2.08(+3.36%) |
Nov 01, 2023 | 61.37 | 62.22 | 61.04 | 62.02 | 380,596 | +0.82(+1.34%) |
Oct 31, 2023 | 60.67 | 61.24 | 60.22 | 61.20 | 235,351 | +0.44(+0.72%) |
Oct 30, 2023 | 59.69 | 60.99 | 59.69 | 60.76 | 296,270 | +1.82(+3.10%) |
Oct 27, 2023 | 60.28 | 60.28 | 58.60 | 58.94 | 349,952 | -1.35(-2.23%) |
Oct 26, 2023 | 61.12 | 61.44 | 60.09 | 60.28 | 386,732 | -0.99(-1.61%) |
Oct 25, 2023 | 61.96 | 62.07 | 61.05 | 61.27 | 246,833 | -0.39(-0.63%) |
Oct 24, 2023 | 61.47 | 62.11 | 61.08 | 61.66 | 250,554 | +0.76(+1.24%) |
Oct 23, 2023 | 61.12 | 62.00 | 60.72 | 60.90 | 357,306 | -0.71(-1.15%) |
Oct 20, 2023 | 62.39 | 62.72 | 61.58 | 61.61 | 513,194 | -1.02(-1.62%) |
Oct 19, 2023 | 63.64 | 64.32 | 62.51 | 62.63 | 445,088 | -1.05(-1.64%) |
Oct 18, 2023 | 64.78 | 64.87 | 63.40 | 63.67 | 210,048 | -1.26(-1.94%) |
Oct 17, 2023 | 64.27 | 65.48 | 64.27 | 64.93 | 215,241 | +0.04(+0.06%) |
Oct 16, 2023 | 64.45 | 65.28 | 64.36 | 64.89 | 148,874 | +1.15(+1.80%) |
Oct 13, 2023 | 63.99 | 64.80 | 63.26 | 63.74 | 283,592 | +0.15(+0.24%) |
Oct 12, 2023 | 64.44 | 64.44 | 62.93 | 63.60 | 209,249 | -0.68(-1.06%) |
Oct 11, 2023 | 64.33 | 64.53 | 63.59 | 64.27 | 136,658 | +0.20(+0.31%) |
Oct 10, 2023 | 63.98 | 64.64 | 63.52 | 64.07 | 179,982 | +0.49(+0.77%) |
Oct 09, 2023 | 62.36 | 63.65 | 62.23 | 63.59 | 193,026 | +0.77(+1.22%) |
Oct 06, 2023 | 61.38 | 63.35 | 60.72 | 62.82 | 371,202 | +1.08(+1.74%) |
Oct 05, 2023 | 61.61 | 61.93 | 61.07 | 61.74 | 254,693 | +0.01(+0.02%) |
Oct 04, 2023 | 61.37 | 61.86 | 60.82 | 61.73 | 220,823 | +0.37(+0.60%) |
Oct 03, 2023 | 62.40 | 62.80 | 61.00 | 61.36 | 274,761 | -1.59(-2.52%) |
Oct 02, 2023 | 62.97 | 63.24 | 62.14 | 62.95 | 238,379 | -0.32(-0.50%) |
Sep 29, 2023 | 64.70 | 64.70 | 62.85 | 63.27 | 377,039 | -0.62(-0.97%) |
Sep 28, 2023 | 63.42 | 64.26 | 63.13 | 63.88 | 240,142 | +0.37(+0.58%) |
Sep 27, 2023 | 64.03 | 64.03 | 62.54 | 63.52 | 238,373 | -0.23(-0.36%) |
Sep 26, 2023 | 64.40 | 64.74 | 63.53 | 63.74 | 367,234 | -1.53(-2.34%) |
Sep 25, 2023 | 64.76 | 65.27 | 64.72 | 65.27 | 293,211 | +0.17(+0.26%) |
Sep 22, 2023 | 65.53 | 65.81 | 65.02 | 65.10 | 398,033 | -0.43(-0.65%) |
Sep 21, 2023 | 66.54 | 66.70 | 65.46 | 65.53 | 230,716 | -1.49(-2.22%) |
Sep 20, 2023 | 67.65 | 68.28 | 66.95 | 67.02 | 221,961 | -0.32(-0.47%) |
Sep 19, 2023 | 67.42 | 67.59 | 66.53 | 67.33 | 137,936 | -0.41(-0.60%) |
Sep 18, 2023 | 67.75 | 68.09 | 67.42 | 67.74 | 167,100 | +0.01(+0.01%) |
Sep 15, 2023 | 68.59 | 68.82 | 67.54 | 67.73 | 897,355 | -1.21(-1.75%) |
Sep 14, 2023 | 68.40 | 69.17 | 68.04 | 68.94 | 218,386 | +1.30(+1.92%) |
Sep 13, 2023 | 68.00 | 68.37 | 67.33 | 67.64 | 352,411 | -0.27(-0.40%) |
Sep 12, 2023 | 67.64 | 68.70 | 67.58 | 67.91 | 243,005 | -0.07(-0.10%) |
Sep 11, 2023 | 68.19 | 68.42 | 67.64 | 67.98 | 144,352 | +0.34(+0.50%) |
Sep 08, 2023 | 67.32 | 67.82 | 67.27 | 67.64 | 125,250 | +0.30(+0.44%) |
Sep 07, 2023 | 66.86 | 67.53 | 66.84 | 67.34 | 137,635 | +0.25(+0.37%) |
Sep 06, 2023 | 67.67 | 67.67 | 66.58 | 67.10 | 144,325 | -0.82(-1.20%) |
Sep 05, 2023 | 68.70 | 68.80 | 67.79 | 67.91 | 98,833 | -0.81(-1.18%) |