Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 59.96 | 60.28 | 59.73 | 59.90 | 583,994 | -0.01(-0.02%) |
May 17, 2024 | 59.60 | 60.02 | 59.49 | 59.91 | 916,814 | +0.29(+0.49%) |
May 16, 2024 | 59.51 | 59.66 | 59.28 | 59.62 | 1,233,735 | +0.07(+0.12%) |
May 15, 2024 | 59.00 | 59.56 | 58.75 | 59.55 | 1,111,215 | +1.20(+2.06%) |
May 14, 2024 | 57.88 | 58.52 | 57.74 | 58.35 | 841,281 | +0.42(+0.73%) |
May 13, 2024 | 58.32 | 58.34 | 57.77 | 57.93 | 1,086,237 | -0.32(-0.55%) |
May 10, 2024 | 57.91 | 58.25 | 57.75 | 58.25 | 970,551 | +0.42(+0.73%) |
May 09, 2024 | 57.66 | 57.86 | 57.39 | 57.83 | 1,053,884 | +0.20(+0.34%) |
May 08, 2024 | 57.38 | 57.73 | 57.35 | 57.63 | 769,119 | +0.22(+0.38%) |
May 07, 2024 | 57.44 | 57.45 | 57.17 | 57.41 | 1,016,855 | +0.21(+0.37%) |
May 06, 2024 | 56.96 | 57.30 | 56.93 | 57.20 | 1,066,201 | +0.67(+1.19%) |
May 03, 2024 | 56.51 | 56.64 | 56.01 | 56.53 | 1,423,729 | +1.01(+1.82%) |
May 02, 2024 | 55.24 | 55.66 | 54.48 | 55.52 | 1,131,422 | +0.91(+1.67%) |
May 01, 2024 | 54.44 | 55.84 | 54.29 | 54.61 | 1,477,023 | -0.17(-0.31%) |
Apr 30, 2024 | 55.51 | 55.85 | 54.73 | 54.78 | 1,151,610 | -0.81(-1.46%) |
Apr 29, 2024 | 55.38 | 55.80 | 55.04 | 55.59 | 1,142,829 | +0.46(+0.83%) |
Apr 26, 2024 | 55.06 | 55.27 | 54.77 | 55.13 | 950,595 | +0.92(+1.70%) |
Apr 25, 2024 | 53.27 | 54.39 | 52.89 | 54.21 | 1,640,315 | -0.63(-1.15%) |
Apr 24, 2024 | 54.73 | 54.88 | 54.09 | 54.84 | 1,616,470 | +0.33(+0.61%) |
Apr 23, 2024 | 54.10 | 54.70 | 53.96 | 54.51 | 1,370,530 | +1.05(+1.96%) |
Apr 22, 2024 | 52.53 | 53.80 | 52.47 | 53.46 | 1,417,197 | +1.98(+3.85%) |
Apr 19, 2024 | 52.07 | 52.59 | 51.10 | 51.48 | 1,427,784 | -0.64(-1.23%) |
Apr 18, 2024 | 52.71 | 53.07 | 51.83 | 52.12 | 1,246,049 | -0.29(-0.55%) |
Apr 17, 2024 | 52.31 | 52.82 | 51.27 | 52.41 | 1,813,984 | +0.33(+0.63%) |
Apr 16, 2024 | 51.43 | 52.60 | 51.20 | 52.08 | 1,917,634 | +0.81(+1.58%) |
Apr 15, 2024 | 53.34 | 53.82 | 51.15 | 51.27 | 2,300,124 | -1.51(-2.86%) |
Apr 12, 2024 | 53.87 | 53.87 | 51.31 | 52.78 | 3,014,762 | -2.30(-4.18%) |
Apr 11, 2024 | 54.58 | 55.23 | 53.46 | 55.08 | 949,611 | -54.09(-49.55%) |
Apr 10, 2024 | 108.68 | 109.41 | 107.06 | 109.17 | 1,897,673 | -0.96(-0.87%) |
Apr 09, 2024 | 110.24 | 110.45 | 107.77 | 110.13 | 1,450,012 | +0.42(+0.38%) |
Apr 08, 2024 | 108.73 | 110.17 | 108.25 | 109.71 | 1,511,190 | +2.15(+2.00%) |
Apr 05, 2024 | 107.77 | 109.50 | 107.00 | 107.56 | 1,569,123 | -1.09(-1.00%) |
Apr 04, 2024 | 112.13 | 112.64 | 106.94 | 108.65 | 1,408,691 | -2.44(-2.20%) |
Apr 03, 2024 | 110.06 | 111.80 | 109.69 | 111.09 | 1,149,990 | +0.35(+0.32%) |
Apr 02, 2024 | 110.47 | 110.85 | 108.70 | 110.74 | 1,311,500 | -1.62(-1.44%) |
Apr 01, 2024 | 112.79 | 113.15 | 111.40 | 112.36 | 1,053,256 | -0.38(-0.34%) |
Mar 28, 2024 | 113.82 | 113.96 | 112.64 | 112.74 | 1,062,920 | -1.00(-0.88%) |
Mar 27, 2024 | 113.50 | 113.83 | 112.45 | 113.74 | 862,350 | +0.97(+0.86%) |
Mar 26, 2024 | 113.05 | 113.68 | 112.73 | 112.77 | 803,029 | +0.32(+0.28%) |
Mar 25, 2024 | 112.12 | 113.00 | 112.04 | 112.45 | 934,866 | +0.31(+0.27%) |
Mar 22, 2024 | 111.96 | 113.03 | 111.83 | 112.14 | 1,010,790 | -0.19(-0.16%) |
Mar 21, 2024 | 112.50 | 112.87 | 111.64 | 112.33 | 1,154,968 | +0.41(+0.37%) |
Mar 20, 2024 | 110.65 | 112.13 | 110.42 | 111.92 | 1,357,665 | +1.27(+1.15%) |
Mar 19, 2024 | 109.15 | 110.71 | 108.74 | 110.65 | 1,359,461 | +1.52(+1.39%) |
Mar 18, 2024 | 108.70 | 109.55 | 108.63 | 109.13 | 1,650,716 | +1.18(+1.09%) |
Mar 15, 2024 | 108.01 | 108.70 | 105.78 | 107.95 | 1,617,740 | -1.02(-0.94%) |
Mar 14, 2024 | 110.71 | 111.02 | 106.71 | 108.97 | 2,305,994 | -1.46(-1.32%) |
Mar 13, 2024 | 110.17 | 110.64 | 109.83 | 110.43 | 973,155 | +0.37(+0.34%) |
Mar 12, 2024 | 108.71 | 110.17 | 107.98 | 110.06 | 1,605,980 | +2.68(+2.50%) |
Mar 11, 2024 | 106.58 | 107.88 | 105.40 | 107.38 | 1,216,456 | +0.50(+0.47%) |
Mar 08, 2024 | 108.90 | 109.34 | 105.00 | 106.88 | 1,591,666 | -1.34(-1.24%) |
Mar 07, 2024 | 109.11 | 109.17 | 107.58 | 108.22 | 1,425,977 | +0.28(+0.26%) |
Mar 06, 2024 | 109.47 | 109.66 | 107.47 | 107.94 | 1,428,519 | -0.12(-0.11%) |
Mar 05, 2024 | 109.71 | 109.83 | 106.43 | 108.06 | 2,085,215 | -2.28(-2.07%) |
Mar 04, 2024 | 110.31 | 110.66 | 110.01 | 110.34 | 1,202,116 | +0.05(+0.05%) |
Mar 01, 2024 | 110.79 | 111.22 | 109.86 | 110.29 | 1,454,431 | -0.07(-0.06%) |
Feb 29, 2024 | 110.50 | 110.62 | 109.13 | 110.36 | 1,004,227 | +0.78(+0.71%) |
Feb 28, 2024 | 110.09 | 110.23 | 109.14 | 109.58 | 834,223 | -0.88(-0.79%) |
Feb 27, 2024 | 109.97 | 110.55 | 109.80 | 110.45 | 1,009,515 | +1.08(+0.98%) |
Feb 26, 2024 | 109.30 | 109.68 | 109.15 | 109.38 | 1,049,966 | +0.61(+0.56%) |
Feb 23, 2024 | 107.70 | 108.90 | 107.40 | 108.77 | 1,174,489 | +1.84(+1.72%) |
Feb 22, 2024 | 107.93 | 108.53 | 106.74 | 106.93 | 1,308,307 | +1.15(+1.09%) |
Feb 21, 2024 | 105.00 | 105.94 | 104.60 | 105.78 | 1,144,746 | +0.45(+0.43%) |
Feb 20, 2024 | 106.36 | 106.55 | 103.93 | 105.33 | 1,764,103 | -1.82(-1.70%) |
Feb 16, 2024 | 106.61 | 108.06 | 106.18 | 107.15 | 2,491,531 | +0.29(+0.27%) |
Feb 15, 2024 | 107.16 | 107.39 | 105.92 | 106.86 | 2,402,820 | +0.28(+0.26%) |
Feb 14, 2024 | 105.83 | 106.77 | 104.80 | 106.58 | 2,375,925 | +3.03(+2.93%) |
Feb 13, 2024 | 105.98 | 106.38 | 100.18 | 103.55 | 2,326,440 | -4.11(-3.82%) |
Feb 12, 2024 | 109.18 | 109.33 | 107.06 | 107.66 | 1,224,247 | -1.20(-1.10%) |
Feb 09, 2024 | 109.40 | 109.89 | 108.67 | 108.86 | 1,355,349 | -0.40(-0.37%) |
Feb 08, 2024 | 108.88 | 109.34 | 108.21 | 109.26 | 1,529,505 | +0.45(+0.41%) |
Feb 07, 2024 | 109.15 | 109.23 | 108.36 | 108.81 | 762,156 | +0.18(+0.17%) |
Feb 06, 2024 | 107.75 | 108.69 | 107.21 | 108.63 | 911,396 | +1.33(+1.24%) |
Feb 05, 2024 | 105.77 | 107.39 | 104.60 | 107.30 | 1,027,424 | +2.09(+1.99%) |
Feb 02, 2024 | 105.17 | 106.11 | 104.73 | 105.21 | 848,919 | +0.19(+0.18%) |
Feb 01, 2024 | 105.43 | 106.13 | 104.10 | 105.02 | 1,163,200 | +0.41(+0.39%) |
Jan 31, 2024 | 107.16 | 107.40 | 104.19 | 104.61 | 1,340,091 | -2.73(-2.54%) |
Jan 30, 2024 | 106.89 | 107.50 | 106.76 | 107.34 | 772,186 | +0.82(+0.77%) |
Jan 29, 2024 | 106.86 | 107.09 | 105.93 | 106.52 | 1,176,972 | -0.39(-0.36%) |
Jan 26, 2024 | 106.72 | 107.55 | 106.28 | 106.91 | 1,127,965 | +0.46(+0.43%) |
Jan 25, 2024 | 107.41 | 107.58 | 106.38 | 106.45 | 1,054,164 | -0.72(-0.67%) |
Jan 24, 2024 | 108.97 | 109.10 | 107.11 | 107.17 | 1,085,315 | -1.32(-1.22%) |
Jan 23, 2024 | 107.66 | 108.60 | 107.56 | 108.49 | 979,128 | +1.50(+1.40%) |
Jan 22, 2024 | 105.75 | 107.19 | 105.51 | 106.99 | 1,401,928 | +1.82(+1.73%) |
Jan 19, 2024 | 104.82 | 105.60 | 104.60 | 105.17 | 1,640,821 | +1.31(+1.26%) |
Jan 18, 2024 | 103.33 | 104.08 | 102.21 | 103.86 | 1,185,554 | +1.75(+1.71%) |
Jan 17, 2024 | 102.56 | 103.36 | 100.89 | 102.11 | 2,345,233 | -2.02(-1.94%) |
Jan 16, 2024 | 104.60 | 105.27 | 102.93 | 104.13 | 2,412,847 | -1.75(-1.65%) |
Jan 12, 2024 | 106.95 | 106.95 | 105.62 | 105.88 | 1,326,294 | -0.72(-0.68%) |
Jan 11, 2024 | 106.95 | 107.30 | 104.76 | 106.60 | 2,032,850 | +0.28(+0.26%) |
Jan 10, 2024 | 106.29 | 106.69 | 106.00 | 106.32 | 1,242,578 | +0.53(+0.50%) |
Jan 09, 2024 | 104.05 | 105.98 | 104.03 | 105.79 | 1,424,675 | +1.22(+1.17%) |
Jan 08, 2024 | 103.49 | 105.25 | 103.22 | 104.57 | 1,793,402 | +1.19(+1.15%) |
Jan 05, 2024 | 102.05 | 103.83 | 102.05 | 103.38 | 2,194,601 | +1.60(+1.57%) |
Jan 04, 2024 | 101.56 | 102.69 | 101.43 | 101.78 | 1,666,042 | +0.15(+0.15%) |
Jan 03, 2024 | 102.59 | 103.32 | 100.74 | 101.63 | 2,522,595 | -1.79(-1.73%) |
Jan 02, 2024 | 102.15 | 103.79 | 101.18 | 103.42 | 1,946,159 | +0.02(+0.02%) |
Dec 29, 2023 | 103.55 | 103.91 | 102.17 | 103.40 | 1,575,893 | -0.11(-0.11%) |
Dec 28, 2023 | 103.64 | 103.78 | 102.87 | 103.51 | 824,466 | +0.14(+0.14%) |
Dec 27, 2023 | 101.61 | 103.42 | 101.61 | 103.37 | 1,008,327 | +2.10(+2.07%) |
Dec 26, 2023 | 100.19 | 101.39 | 99.85 | 101.27 | 815,695 | +1.29(+1.29%) |
Dec 22, 2023 | 99.00 | 99.98 | 97.90 | 99.98 | 2,411,770 | +1.39(+1.41%) |
Dec 21, 2023 | 98.29 | 99.14 | 97.24 | 98.59 | 2,140,037 | +0.94(+0.96%) |
Dec 20, 2023 | 101.08 | 101.25 | 97.00 | 97.65 | 3,781,538 | -3.14(-3.12%) |
Dec 19, 2023 | 101.19 | 101.43 | 100.58 | 100.79 | 1,987,217 | -0.77(-0.76%) |
Dec 18, 2023 | 101.72 | 101.80 | 101.25 | 101.56 | 1,214,311 | -0.06(-0.06%) |
Dec 15, 2023 | 102.85 | 103.27 | 101.36 | 101.62 | 1,769,312 | -1.47(-1.43%) |
Dec 14, 2023 | 103.51 | 103.60 | 101.68 | 103.09 | 1,558,319 | +0.00(+0.00%) |
Dec 13, 2023 | 102.68 | 103.24 | 101.86 | 103.09 | 2,017,839 | +0.78(+0.76%) |
Dec 12, 2023 | 101.47 | 102.65 | 101.28 | 102.31 | 2,277,066 | +1.42(+1.41%) |
Dec 11, 2023 | 99.82 | 100.94 | 99.75 | 100.89 | 1,072,025 | +1.32(+1.33%) |
Dec 08, 2023 | 98.73 | 99.79 | 98.69 | 99.57 | 1,420,619 | +1.29(+1.31%) |
Dec 07, 2023 | 98.48 | 98.62 | 98.00 | 98.28 | 972,391 | -0.01(-0.01%) |
Dec 06, 2023 | 99.04 | 99.32 | 97.98 | 98.29 | 1,899,388 | -0.17(-0.17%) |
Dec 05, 2023 | 97.90 | 98.55 | 97.83 | 98.46 | 1,175,577 | +0.35(+0.36%) |
Dec 04, 2023 | 97.58 | 98.19 | 96.56 | 98.11 | 2,156,906 | -0.12(-0.12%) |
Dec 01, 2023 | 98.36 | 98.88 | 98.07 | 98.23 | 1,539,091 | +0.21(+0.21%) |
Nov 30, 2023 | 97.53 | 98.19 | 97.00 | 98.02 | 1,238,691 | +0.66(+0.68%) |
Nov 29, 2023 | 98.45 | 98.56 | 97.12 | 97.36 | 1,195,427 | -0.69(-0.70%) |
Nov 28, 2023 | 97.62 | 98.32 | 97.20 | 98.05 | 1,027,616 | +0.64(+0.66%) |
Nov 27, 2023 | 97.37 | 97.70 | 97.27 | 97.41 | 867,340 | -0.17(-0.17%) |
Nov 24, 2023 | 95.90 | 97.88 | 95.80 | 97.58 | 331,672 | +1.97(+2.06%) |
Nov 22, 2023 | 96.69 | 96.74 | 95.15 | 95.61 | 996,212 | -0.35(-0.36%) |
Nov 21, 2023 | 94.91 | 96.18 | 94.85 | 95.96 | 822,888 | +0.97(+1.02%) |
Nov 20, 2023 | 94.95 | 95.52 | 94.86 | 94.99 | 897,880 | +0.35(+0.37%) |
Nov 17, 2023 | 94.10 | 94.79 | 93.72 | 94.64 | 1,042,967 | +0.82(+0.87%) |
Nov 16, 2023 | 93.27 | 94.00 | 92.98 | 93.82 | 1,299,960 | +0.66(+0.71%) |
Nov 15, 2023 | 93.01 | 93.38 | 92.63 | 93.16 | 1,065,579 | +1.03(+1.12%) |
Nov 14, 2023 | 93.38 | 93.62 | 92.12 | 92.13 | 1,730,747 | +0.26(+0.28%) |
Nov 13, 2023 | 90.95 | 92.30 | 90.78 | 91.87 | 1,201,255 | +0.55(+0.60%) |
Nov 10, 2023 | 90.31 | 91.72 | 90.20 | 91.32 | 1,576,883 | +1.81(+2.02%) |
Nov 09, 2023 | 91.70 | 91.88 | 89.12 | 89.51 | 1,425,416 | -1.77(-1.94%) |
Nov 08, 2023 | 90.97 | 91.47 | 89.90 | 91.28 | 1,512,928 | +0.87(+0.96%) |
Nov 07, 2023 | 90.23 | 90.71 | 89.81 | 90.41 | 1,460,283 | +0.28(+0.31%) |
Nov 06, 2023 | 89.19 | 90.21 | 88.91 | 90.13 | 1,082,321 | +1.55(+1.75%) |
Nov 03, 2023 | 88.35 | 88.97 | 88.11 | 88.58 | 1,803,566 | +0.98(+1.12%) |
Nov 02, 2023 | 87.07 | 87.63 | 86.39 | 87.60 | 1,466,071 | +1.48(+1.72%) |
Nov 01, 2023 | 84.59 | 86.33 | 84.59 | 86.12 | 2,092,767 | +1.90(+2.26%) |
Oct 31, 2023 | 81.93 | 84.34 | 81.51 | 84.22 | 1,389,792 | +2.63(+3.22%) |
Oct 30, 2023 | 80.17 | 81.71 | 80.17 | 81.59 | 1,819,312 | +2.88(+3.66%) |
Oct 27, 2023 | 80.80 | 81.32 | 78.49 | 78.71 | 5,248,715 | -1.36(-1.70%) |
Oct 26, 2023 | 80.34 | 81.00 | 78.82 | 80.07 | 2,927,235 | -0.29(-0.36%) |
Oct 25, 2023 | 82.80 | 82.83 | 79.35 | 80.36 | 3,164,380 | -2.62(-3.16%) |
Oct 24, 2023 | 82.25 | 83.17 | 81.17 | 82.98 | 2,570,473 | +1.79(+2.20%) |
Oct 23, 2023 | 79.06 | 82.45 | 78.44 | 81.19 | 2,258,641 | +1.36(+1.70%) |
Oct 20, 2023 | 80.00 | 80.93 | 79.05 | 79.83 | 3,016,768 | -0.19(-0.24%) |
Oct 19, 2023 | 82.67 | 83.28 | 79.85 | 80.02 | 2,880,367 | -2.05(-2.50%) |
Oct 18, 2023 | 83.78 | 84.07 | 81.47 | 82.07 | 3,421,798 | -2.75(-3.24%) |
Oct 17, 2023 | 84.25 | 86.57 | 83.83 | 84.82 | 3,446,039 | -1.16(-1.35%) |
Oct 16, 2023 | 83.63 | 85.99 | 83.46 | 85.98 | 4,270,406 | +3.90(+4.75%) |
Oct 13, 2023 | 87.47 | 87.66 | 80.93 | 82.08 | 3,683,736 | -5.22(-5.98%) |
Oct 12, 2023 | 88.73 | 89.65 | 85.46 | 87.30 | 2,214,712 | -0.85(-0.96%) |
Oct 11, 2023 | 87.94 | 88.49 | 85.96 | 88.15 | 3,084,262 | +0.76(+0.87%) |
Oct 10, 2023 | 86.50 | 87.99 | 86.42 | 87.39 | 1,786,912 | +1.39(+1.62%) |
Oct 09, 2023 | 83.81 | 86.01 | 83.35 | 86.00 | 1,751,549 | +0.59(+0.69%) |
Oct 06, 2023 | 83.44 | 86.25 | 82.47 | 85.41 | 2,921,855 | +0.64(+0.75%) |
Oct 05, 2023 | 84.20 | 84.82 | 82.32 | 84.77 | 2,056,614 | +0.50(+0.59%) |
Oct 04, 2023 | 82.90 | 84.37 | 82.29 | 84.27 | 2,654,505 | +2.16(+2.63%) |
Oct 03, 2023 | 84.96 | 85.70 | 81.40 | 82.11 | 4,031,714 | -4.05(-4.70%) |
Oct 02, 2023 | 86.14 | 87.33 | 85.23 | 86.16 | 2,141,311 | -0.18(-0.21%) |
Sep 29, 2023 | 88.78 | 89.05 | 86.17 | 86.34 | 2,983,545 | -0.76(-0.87%) |
Sep 28, 2023 | 85.12 | 87.44 | 84.63 | 87.10 | 2,690,836 | +1.97(+2.31%) |
Sep 27, 2023 | 84.58 | 85.16 | 82.70 | 85.13 | 2,565,284 | +1.69(+2.03%) |
Sep 26, 2023 | 86.44 | 86.93 | 83.10 | 83.44 | 3,935,124 | -3.95(-4.52%) |
Sep 25, 2023 | 86.27 | 87.69 | 86.69 | 87.39 | 1,488,260 | -0.04(-0.05%) |
Sep 22, 2023 | 87.76 | 89.01 | 87.24 | 87.43 | 2,664,055 | -0.03(-0.03%) |
Sep 21, 2023 | 88.96 | 89.97 | 87.45 | 87.46 | 3,112,985 | -3.57(-3.92%) |
Sep 20, 2023 | 93.57 | 93.88 | 90.93 | 91.03 | 2,703,535 | -1.80(-1.94%) |
Sep 19, 2023 | 92.53 | 93.06 | 91.42 | 92.83 | 2,359,037 | +0.32(+0.35%) |
Sep 18, 2023 | 91.63 | 93.25 | 91.27 | 92.51 | 1,987,992 | +0.29(+0.31%) |
Sep 15, 2023 | 93.66 | 94.17 | 91.99 | 92.22 | 1,656,330 | -1.74(-1.85%) |
Sep 14, 2023 | 93.22 | 94.06 | 93.09 | 93.96 | 1,211,774 | +1.48(+1.60%) |
Sep 13, 2023 | 92.04 | 92.88 | 91.95 | 92.48 | 2,495,726 | +0.81(+0.88%) |
Sep 12, 2023 | 91.47 | 92.51 | 91.29 | 91.67 | 1,420,575 | -0.27(-0.29%) |
Sep 11, 2023 | 91.70 | 92.18 | 91.06 | 91.94 | 1,248,474 | +1.12(+1.23%) |
Sep 08, 2023 | 89.97 | 91.56 | 89.97 | 90.82 | 985,854 | +0.92(+1.02%) |
Sep 07, 2023 | 88.49 | 90.23 | 87.95 | 89.90 | 904,930 | +0.07(+0.08%) |
Sep 06, 2023 | 90.42 | 90.70 | 88.87 | 89.83 | 1,764,177 | -0.76(-0.84%) |
Sep 05, 2023 | 90.78 | 91.37 | 90.07 | 90.59 | 1,314,590 | -0.36(-0.40%) |