Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 79.88 | 81.13 | 78.86 | 79.98 | 901,850 | +0.23(+0.29%) |
May 21, 2024 | 78.99 | 80.21 | 78.97 | 79.75 | 1,601,322 | -1.62(-1.99%) |
May 20, 2024 | 81.18 | 83.50 | 81.00 | 81.37 | 919,593 | -0.80(-0.97%) |
May 17, 2024 | 82.25 | 84.15 | 81.75 | 82.17 | 1,471,580 | -1.57(-1.87%) |
May 16, 2024 | 84.65 | 84.88 | 81.63 | 83.74 | 3,663,945 | -3.50(-4.01%) |
May 15, 2024 | 88.08 | 88.53 | 84.61 | 87.24 | 1,347,641 | -1.38(-1.56%) |
May 14, 2024 | 88.00 | 89.33 | 87.53 | 88.62 | 1,021,942 | +0.94(+1.07%) |
May 13, 2024 | 85.61 | 87.75 | 85.27 | 87.68 | 1,762,330 | +3.51(+4.17%) |
May 10, 2024 | 85.05 | 85.15 | 83.65 | 84.17 | 895,447 | +0.19(+0.23%) |
May 09, 2024 | 83.08 | 84.27 | 82.42 | 83.98 | 939,277 | +1.66(+2.02%) |
May 08, 2024 | 81.25 | 84.67 | 80.91 | 82.32 | 1,957,255 | +0.68(+0.83%) |
May 07, 2024 | 82.10 | 82.42 | 80.50 | 81.64 | 1,399,134 | -2.35(-2.80%) |
May 06, 2024 | 84.49 | 85.17 | 83.56 | 83.99 | 1,863,847 | -0.76(-0.90%) |
May 03, 2024 | 81.39 | 85.09 | 81.00 | 84.75 | 2,695,790 | +3.86(+4.77%) |
May 02, 2024 | 79.00 | 82.56 | 78.53 | 80.89 | 2,532,056 | +2.50(+3.19%) |
May 01, 2024 | 77.76 | 80.08 | 77.13 | 78.39 | 1,630,591 | +1.29(+1.67%) |
Apr 30, 2024 | 80.11 | 80.70 | 77.07 | 77.10 | 3,928,321 | -5.21(-6.33%) |
Apr 29, 2024 | 80.01 | 82.78 | 79.90 | 82.31 | 1,901,871 | -0.95(-1.14%) |
Apr 26, 2024 | 84.00 | 84.46 | 81.58 | 83.26 | 3,470,500 | +3.62(+4.55%) |
Apr 25, 2024 | 78.00 | 80.70 | 77.52 | 79.64 | 5,062,477 | +2.56(+3.32%) |
Apr 24, 2024 | 84.54 | 85.00 | 72.47 | 77.08 | 11,198,572 | -12.51(-13.96%) |
Apr 23, 2024 | 89.35 | 91.04 | 88.82 | 89.59 | 1,695,565 | +1.69(+1.92%) |
Apr 22, 2024 | 86.34 | 88.81 | 85.75 | 87.90 | 1,258,984 | +2.91(+3.42%) |
Apr 19, 2024 | 86.21 | 86.39 | 84.56 | 84.99 | 701,963 | -1.90(-2.19%) |
Apr 18, 2024 | 85.75 | 87.74 | 85.06 | 86.89 | 1,048,637 | +2.34(+2.77%) |
Apr 17, 2024 | 86.21 | 86.29 | 84.51 | 84.55 | 993,021 | -0.95(-1.11%) |
Apr 16, 2024 | 84.00 | 85.99 | 83.90 | 85.50 | 2,390,672 | -0.04(-0.05%) |
Apr 15, 2024 | 85.42 | 88.29 | 84.80 | 85.54 | 1,907,606 | -1.02(-1.18%) |
Apr 12, 2024 | 88.83 | 89.50 | 86.27 | 86.56 | 925,987 | -2.60(-2.92%) |
Apr 11, 2024 | 87.45 | 90.19 | 87.45 | 89.16 | 1,185,424 | +2.54(+2.93%) |
Apr 10, 2024 | 85.07 | 87.70 | 84.79 | 86.62 | 2,371,865 | +1.82(+2.15%) |
Apr 09, 2024 | 84.43 | 84.97 | 83.78 | 84.80 | 1,530,188 | -0.60(-0.70%) |
Apr 08, 2024 | 85.20 | 85.90 | 84.27 | 85.40 | 1,217,521 | +0.06(+0.07%) |
Apr 05, 2024 | 85.28 | 86.50 | 85.11 | 85.34 | 1,378,453 | +0.02(+0.02%) |
Apr 04, 2024 | 87.20 | 88.15 | 85.18 | 85.32 | 936,421 | -2.12(-2.42%) |
Apr 03, 2024 | 86.74 | 88.20 | 85.95 | 87.44 | 626,597 | +1.26(+1.46%) |
Apr 02, 2024 | 86.50 | 87.43 | 84.52 | 86.18 | 1,437,191 | -1.33(-1.52%) |
Apr 01, 2024 | 88.60 | 88.88 | 87.21 | 87.51 | 1,069,610 | +0.69(+0.79%) |
Mar 28, 2024 | 86.71 | 86.58 | 86.53 | 86.82 | 1,181,207 | +0.83(+0.97%) |
Mar 27, 2024 | 87.00 | 88.19 | 84.80 | 85.99 | 1,869,170 | -2.69(-3.03%) |
Mar 26, 2024 | 90.05 | 90.28 | 88.52 | 88.68 | 1,985,887 | -2.12(-2.33%) |
Mar 25, 2024 | 92.28 | 92.50 | 89.66 | 90.80 | 1,412,897 | -1.92(-2.07%) |
Mar 22, 2024 | 93.20 | 94.59 | 92.20 | 92.72 | 973,631 | -1.69(-1.79%) |
Mar 21, 2024 | 93.81 | 95.88 | 93.81 | 94.41 | 987,445 | +0.26(+0.28%) |
Mar 20, 2024 | 93.00 | 95.23 | 92.50 | 94.15 | 886,350 | +1.63(+1.76%) |
Mar 19, 2024 | 90.98 | 92.57 | 90.42 | 92.52 | 888,854 | +0.90(+0.98%) |
Mar 18, 2024 | 91.67 | 91.94 | 89.80 | 91.62 | 691,959 | -0.24(-0.26%) |
Mar 15, 2024 | 94.20 | 94.38 | 91.84 | 91.86 | 498,733 | -1.58(-1.69%) |
Mar 14, 2024 | 92.64 | 93.83 | 91.90 | 93.44 | 826,158 | -1.38(-1.46%) |
Mar 13, 2024 | 90.87 | 95.45 | 90.87 | 94.82 | 2,072,424 | +5.38(+6.02%) |
Mar 12, 2024 | 88.00 | 89.79 | 87.46 | 89.44 | 1,839,459 | +0.43(+0.48%) |
Mar 11, 2024 | 90.31 | 90.49 | 87.92 | 89.01 | 1,623,094 | -1.16(-1.29%) |
Mar 08, 2024 | 90.00 | 91.87 | 87.09 | 90.17 | 2,687,256 | -0.30(-0.33%) |
Mar 07, 2024 | 93.11 | 93.91 | 89.76 | 90.47 | 2,243,426 | -4.66(-4.90%) |
Mar 06, 2024 | 96.32 | 97.31 | 92.48 | 95.13 | 1,834,919 | +0.36(+0.38%) |
Mar 05, 2024 | 94.74 | 95.10 | 93.76 | 94.77 | 1,008,422 | -1.54(-1.60%) |
Mar 04, 2024 | 98.00 | 98.20 | 95.42 | 96.31 | 1,362,898 | +0.27(+0.28%) |
Mar 01, 2024 | 94.91 | 97.29 | 94.67 | 96.04 | 1,167,913 | +2.51(+2.68%) |
Feb 29, 2024 | 94.77 | 95.84 | 92.86 | 93.53 | 1,062,367 | +1.73(+1.88%) |
Feb 28, 2024 | 91.05 | 92.00 | 90.64 | 91.80 | 821,458 | -0.79(-0.85%) |
Feb 27, 2024 | 93.04 | 94.13 | 90.55 | 92.59 | 1,349,578 | +0.55(+0.60%) |
Feb 26, 2024 | 91.43 | 95.00 | 91.29 | 92.04 | 1,705,782 | +0.43(+0.47%) |
Feb 23, 2024 | 91.00 | 91.86 | 90.36 | 91.61 | 1,633,173 | +1.66(+1.85%) |
Feb 22, 2024 | 90.55 | 90.80 | 87.87 | 89.95 | 3,599,254 | +1.74(+1.97%) |
Feb 21, 2024 | 90.00 | 90.81 | 88.01 | 88.21 | 1,594,247 | -2.34(-2.58%) |
Feb 20, 2024 | 91.50 | 91.53 | 88.85 | 90.55 | 1,265,772 | +0.63(+0.70%) |
Feb 16, 2024 | 92.39 | 93.29 | 89.58 | 89.92 | 1,158,627 | -1.08(-1.19%) |
Feb 15, 2024 | 90.00 | 92.18 | 89.52 | 91.00 | 816,477 | -0.22(-0.24%) |
Feb 14, 2024 | 89.63 | 91.26 | 89.30 | 91.22 | 980,556 | +3.16(+3.59%) |
Feb 13, 2024 | 89.05 | 90.50 | 87.95 | 88.06 | 971,978 | -2.81(-3.09%) |
Feb 12, 2024 | 88.03 | 90.88 | 87.94 | 90.87 | 1,230,840 | +2.88(+3.27%) |
Feb 09, 2024 | 86.60 | 88.20 | 85.76 | 87.99 | 1,434,759 | +1.27(+1.46%) |
Feb 08, 2024 | 88.19 | 88.43 | 84.88 | 86.72 | 4,310,717 | +5.35(+6.57%) |
Feb 07, 2024 | 78.50 | 81.50 | 77.74 | 81.37 | 2,955,689 | +0.60(+0.74%) |
Feb 06, 2024 | 81.00 | 83.11 | 79.64 | 80.77 | 2,312,918 | +1.47(+1.85%) |
Feb 05, 2024 | 81.88 | 82.00 | 77.46 | 79.30 | 2,522,016 | -2.10(-2.58%) |
Feb 02, 2024 | 79.16 | 81.81 | 79.00 | 81.40 | 2,900,011 | +3.16(+4.04%) |
Feb 01, 2024 | 79.46 | 81.00 | 78.24 | 78.24 | 1,401,174 | +1.58(+2.06%) |
Jan 31, 2024 | 74.75 | 77.18 | 74.56 | 76.66 | 1,150,893 | +0.09(+0.12%) |
Jan 30, 2024 | 74.38 | 77.57 | 74.38 | 76.57 | 1,443,875 | +0.37(+0.49%) |
Jan 29, 2024 | 78.81 | 79.33 | 72.62 | 76.20 | 3,168,963 | -3.73(-4.67%) |
Jan 26, 2024 | 80.30 | 80.92 | 78.91 | 79.93 | 948,081 | -1.12(-1.38%) |
Jan 25, 2024 | 77.68 | 82.25 | 77.50 | 81.05 | 2,984,294 | +4.89(+6.42%) |
Jan 24, 2024 | 79.90 | 80.30 | 73.60 | 76.16 | 4,832,603 | +4.17(+5.79%) |
Jan 23, 2024 | 70.90 | 72.73 | 70.90 | 71.99 | 2,084,334 | +3.01(+4.36%) |
Jan 22, 2024 | 68.94 | 70.10 | 67.71 | 68.98 | 2,763,675 | -2.97(-4.13%) |
Jan 19, 2024 | 71.98 | 72.96 | 70.07 | 71.95 | 1,749,642 | -2.13(-2.88%) |
Jan 18, 2024 | 75.57 | 75.74 | 72.90 | 74.08 | 1,133,559 | -0.95(-1.27%) |
Jan 17, 2024 | 72.38 | 75.12 | 70.91 | 75.03 | 1,642,914 | -1.02(-1.34%) |
Jan 16, 2024 | 76.80 | 77.61 | 75.71 | 76.05 | 2,106,694 | -1.65(-2.12%) |
Jan 12, 2024 | 77.00 | 77.82 | 76.22 | 77.70 | 1,160,898 | +0.78(+1.01%) |
Jan 11, 2024 | 75.80 | 77.11 | 75.01 | 76.92 | 1,477,712 | +1.99(+2.66%) |
Jan 10, 2024 | 74.90 | 77.25 | 74.19 | 74.93 | 1,020,825 | +0.33(+0.44%) |
Jan 09, 2024 | 74.50 | 75.54 | 74.10 | 74.60 | 631,350 | -0.93(-1.23%) |
Jan 08, 2024 | 74.74 | 75.89 | 74.03 | 75.53 | 1,182,971 | -1.19(-1.55%) |
Jan 05, 2024 | 77.00 | 78.19 | 75.56 | 76.72 | 3,043,467 | -0.36(-0.47%) |
Jan 04, 2024 | 73.23 | 78.19 | 73.16 | 77.08 | 2,557,744 | +4.06(+5.56%) |
Jan 03, 2024 | 70.00 | 73.19 | 69.50 | 73.02 | 1,265,607 | +1.83(+2.57%) |
Jan 02, 2024 | 72.06 | 72.52 | 70.32 | 71.19 | 2,967,149 | -2.09(-2.85%) |
Dec 29, 2023 | 70.11 | 74.83 | 70.11 | 73.28 | 1,941,754 | +2.64(+3.74%) |
Dec 28, 2023 | 72.50 | 73.29 | 69.97 | 70.64 | 1,094,299 | -1.08(-1.51%) |
Dec 27, 2023 | 71.07 | 72.32 | 71.04 | 71.72 | 1,320,298 | +0.33(+0.46%) |
Dec 26, 2023 | 71.00 | 73.18 | 70.81 | 71.39 | 2,068,756 | +1.71(+2.45%) |
Dec 22, 2023 | 67.82 | 71.48 | 67.61 | 69.68 | 4,250,680 | -3.47(-4.74%) |
Dec 21, 2023 | 74.00 | 74.24 | 71.62 | 73.15 | 1,403,791 | +0.89(+1.23%) |
Dec 20, 2023 | 73.22 | 74.29 | 71.66 | 72.26 | 2,484,771 | -3.14(-4.16%) |
Dec 19, 2023 | 75.98 | 77.07 | 74.81 | 75.40 | 2,393,309 | -0.71(-0.93%) |
Dec 18, 2023 | 77.91 | 79.27 | 75.09 | 76.11 | 3,663,548 | +4.09(+5.68%) |
Dec 15, 2023 | 76.65 | 77.33 | 71.66 | 72.02 | 5,698,104 | -7.43(-9.35%) |
Dec 14, 2023 | 78.52 | 80.98 | 78.33 | 79.45 | 2,346,503 | -1.36(-1.68%) |
Dec 13, 2023 | 81.64 | 81.78 | 80.00 | 80.81 | 1,438,239 | -1.95(-2.36%) |
Dec 12, 2023 | 79.42 | 83.73 | 79.24 | 82.76 | 1,426,990 | +3.77(+4.77%) |
Dec 11, 2023 | 77.94 | 80.14 | 77.14 | 78.99 | 1,446,598 | -1.40(-1.74%) |
Dec 08, 2023 | 79.05 | 80.97 | 79.05 | 80.39 | 904,737 | +0.60(+0.75%) |
Dec 07, 2023 | 78.84 | 80.10 | 78.50 | 79.79 | 906,330 | +1.73(+2.22%) |
Dec 06, 2023 | 78.82 | 79.25 | 77.59 | 78.06 | 1,626,345 | +1.99(+2.62%) |
Dec 05, 2023 | 77.40 | 78.44 | 75.00 | 76.07 | 2,641,924 | -5.24(-6.44%) |
Dec 04, 2023 | 82.18 | 82.35 | 80.02 | 81.31 | 1,547,787 | -0.32(-0.39%) |
Dec 01, 2023 | 81.74 | 82.57 | 79.82 | 81.63 | 1,687,418 | +0.25(+0.31%) |
Nov 30, 2023 | 80.00 | 81.59 | 79.58 | 81.38 | 2,504,551 | +3.03(+3.87%) |
Nov 29, 2023 | 78.25 | 79.11 | 77.50 | 78.35 | 1,687,893 | +1.41(+1.83%) |
Nov 28, 2023 | 76.21 | 78.95 | 76.01 | 76.94 | 2,009,488 | +2.08(+2.78%) |
Nov 27, 2023 | 75.00 | 75.26 | 74.21 | 74.86 | 984,845 | -0.54(-0.72%) |
Nov 24, 2023 | 72.27 | 76.34 | 72.27 | 75.40 | 1,191,615 | +3.55(+4.94%) |
Nov 22, 2023 | 72.23 | 72.60 | 70.54 | 71.85 | 617,472 | -0.11(-0.15%) |
Nov 21, 2023 | 69.17 | 72.40 | 69.00 | 71.96 | 1,071,950 | +0.61(+0.85%) |
Nov 20, 2023 | 70.35 | 72.50 | 69.65 | 71.35 | 1,895,744 | +3.05(+4.47%) |
Nov 17, 2023 | 68.58 | 69.48 | 68.27 | 68.30 | 718,636 | -0.69(-1.00%) |
Nov 16, 2023 | 66.86 | 69.69 | 66.35 | 68.99 | 1,667,930 | +1.22(+1.80%) |
Nov 15, 2023 | 68.82 | 69.80 | 67.74 | 67.77 | 2,221,892 | -1.73(-2.49%) |
Nov 14, 2023 | 69.90 | 70.55 | 68.50 | 69.50 | 1,010,324 | -0.01(-0.01%) |
Nov 13, 2023 | 68.33 | 69.79 | 67.38 | 69.51 | 1,118,536 | +1.64(+2.42%) |
Nov 10, 2023 | 67.22 | 68.27 | 67.22 | 67.87 | 804,464 | +0.25(+0.37%) |
Nov 09, 2023 | 68.40 | 69.58 | 67.23 | 67.62 | 1,572,379 | -0.41(-0.60%) |
Nov 08, 2023 | 66.88 | 68.40 | 66.58 | 68.03 | 934,829 | +0.65(+0.96%) |
Nov 07, 2023 | 65.50 | 67.85 | 65.32 | 67.38 | 1,890,111 | +1.85(+2.82%) |
Nov 06, 2023 | 67.51 | 67.67 | 63.80 | 65.53 | 1,624,914 | -0.86(-1.30%) |
Nov 03, 2023 | 67.03 | 67.60 | 66.14 | 66.39 | 880,627 | -0.03(-0.05%) |
Nov 02, 2023 | 67.00 | 68.04 | 65.90 | 66.42 | 827,963 | +0.28(+0.42%) |
Nov 01, 2023 | 64.74 | 66.15 | 64.44 | 66.14 | 1,197,574 | +0.65(+0.99%) |
Oct 31, 2023 | 64.65 | 65.97 | 64.27 | 65.49 | 1,007,117 | +0.24(+0.37%) |
Oct 30, 2023 | 65.50 | 66.48 | 64.70 | 65.25 | 1,388,413 | +0.76(+1.18%) |
Oct 27, 2023 | 66.23 | 66.51 | 63.95 | 64.49 | 1,955,034 | -0.97(-1.48%) |
Oct 26, 2023 | 66.01 | 69.97 | 64.42 | 65.46 | 1,992,887 | +0.87(+1.35%) |
Oct 25, 2023 | 61.50 | 66.80 | 61.00 | 64.59 | 4,882,143 | +1.79(+2.85%) |
Oct 24, 2023 | 60.62 | 64.59 | 60.61 | 62.80 | 2,077,731 | +2.21(+3.65%) |
Oct 23, 2023 | 59.16 | 61.75 | 58.89 | 60.59 | 1,222,799 | +0.31(+0.51%) |
Oct 20, 2023 | 59.03 | 60.84 | 58.45 | 60.28 | 1,338,706 | -0.60(-0.99%) |
Oct 19, 2023 | 63.50 | 63.59 | 60.16 | 60.88 | 1,208,291 | -1.04(-1.68%) |
Oct 18, 2023 | 61.20 | 63.16 | 61.17 | 61.92 | 762,499 | -0.07(-0.11%) |
Oct 17, 2023 | 62.14 | 63.00 | 61.66 | 61.99 | 535,335 | -0.83(-1.32%) |
Oct 16, 2023 | 61.42 | 63.37 | 61.23 | 62.82 | 621,877 | +0.45(+0.72%) |
Oct 13, 2023 | 61.97 | 63.17 | 61.90 | 62.37 | 669,074 | -0.28(-0.45%) |
Oct 12, 2023 | 64.86 | 65.38 | 62.24 | 62.65 | 1,185,384 | -1.78(-2.76%) |
Oct 11, 2023 | 63.36 | 65.92 | 63.20 | 64.43 | 1,683,704 | +1.81(+2.89%) |
Oct 10, 2023 | 62.50 | 63.28 | 62.35 | 62.62 | 2,254,224 | +1.67(+2.74%) |
Oct 09, 2023 | 59.24 | 61.04 | 59.23 | 60.95 | 1,227,359 | +0.36(+0.59%) |
Oct 06, 2023 | 59.28 | 60.98 | 59.15 | 60.59 | 1,262,542 | +1.59(+2.69%) |
Oct 05, 2023 | 58.72 | 59.30 | 58.44 | 59.00 | 774,222 | +0.43(+0.73%) |
Oct 04, 2023 | 57.61 | 58.92 | 57.45 | 58.57 | 597,989 | +1.07(+1.86%) |
Oct 03, 2023 | 57.23 | 58.64 | 57.21 | 57.50 | 638,263 | -1.22(-2.08%) |
Oct 02, 2023 | 58.58 | 59.27 | 58.25 | 58.72 | 631,799 | +0.17(+0.29%) |
Sep 29, 2023 | 60.95 | 61.15 | 58.48 | 58.55 | 1,852,870 | -0.28(-0.48%) |
Sep 28, 2023 | 58.93 | 59.49 | 58.42 | 58.83 | 1,424,358 | +0.27(+0.46%) |
Sep 27, 2023 | 58.32 | 59.87 | 58.12 | 58.56 | 2,919,913 | +2.53(+4.52%) |
Sep 26, 2023 | 54.88 | 56.69 | 54.88 | 56.03 | 1,714,658 | +1.37(+2.51%) |
Sep 25, 2023 | 53.60 | 54.79 | 54.46 | 54.66 | 1,242,765 | -0.61(-1.10%) |
Sep 22, 2023 | 56.91 | 57.40 | 55.07 | 55.27 | 1,202,329 | +1.28(+2.37%) |
Sep 21, 2023 | 54.51 | 54.52 | 53.50 | 53.99 | 992,541 | -1.44(-2.60%) |
Sep 20, 2023 | 56.35 | 56.83 | 55.36 | 55.43 | 951,051 | -0.64(-1.14%) |
Sep 19, 2023 | 56.68 | 57.38 | 55.88 | 56.07 | 528,926 | -1.10(-1.92%) |
Sep 18, 2023 | 56.88 | 57.56 | 56.38 | 57.17 | 1,309,894 | -0.11(-0.19%) |
Sep 15, 2023 | 58.82 | 59.14 | 56.94 | 57.28 | 1,173,991 | -1.42(-2.42%) |
Sep 14, 2023 | 59.88 | 60.19 | 58.48 | 58.70 | 1,663,839 | +0.42(+0.72%) |
Sep 13, 2023 | 57.97 | 58.57 | 57.45 | 58.28 | 719,264 | +0.13(+0.22%) |
Sep 12, 2023 | 57.50 | 59.58 | 57.34 | 58.15 | 1,396,864 | +0.50(+0.87%) |
Sep 11, 2023 | 56.61 | 57.77 | 56.26 | 57.65 | 1,246,853 | +3.14(+5.76%) |
Sep 08, 2023 | 53.96 | 54.73 | 53.65 | 54.51 | 447,026 | +0.08(+0.15%) |
Sep 07, 2023 | 54.19 | 54.95 | 53.30 | 54.43 | 944,854 | -1.03(-1.86%) |
Sep 06, 2023 | 56.63 | 57.99 | 55.26 | 55.46 | 1,266,749 | -1.47(-2.58%) |
Sep 05, 2023 | 57.17 | 57.19 | 55.89 | 56.93 | 2,047,550 | -1.23(-2.11%) |