Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 83.74 | 85.63 | 83.58 | 85.47 | 1,805,028 | +0.63(+0.74%) |
Jun 06, 2024 | 82.83 | 84.95 | 82.36 | 84.84 | 2,204,104 | +2.50(+3.04%) |
Jun 05, 2024 | 81.33 | 82.48 | 80.71 | 82.34 | 1,447,354 | +1.19(+1.47%) |
Jun 04, 2024 | 80.38 | 81.25 | 80.26 | 81.15 | 1,039,269 | +0.42(+0.52%) |
Jun 03, 2024 | 81.03 | 81.25 | 79.15 | 80.73 | 1,194,643 | +0.04(+0.05%) |
May 31, 2024 | 80.01 | 80.82 | 79.37 | 80.69 | 2,343,886 | +1.05(+1.32%) |
May 30, 2024 | 78.76 | 80.29 | 78.57 | 79.64 | 1,057,837 | +1.26(+1.61%) |
May 29, 2024 | 78.67 | 78.93 | 78.06 | 78.38 | 1,035,127 | -1.12(-1.41%) |
May 28, 2024 | 80.96 | 81.08 | 79.42 | 79.50 | 996,723 | -0.73(-0.91%) |
May 24, 2024 | 79.57 | 80.42 | 79.32 | 80.23 | 651,298 | +0.95(+1.20%) |
May 23, 2024 | 81.15 | 81.15 | 79.14 | 79.28 | 1,280,680 | -1.68(-2.08%) |
May 22, 2024 | 82.69 | 82.69 | 80.40 | 80.96 | 1,243,233 | -1.89(-2.28%) |
May 21, 2024 | 81.81 | 82.94 | 81.38 | 82.85 | 977,972 | +0.75(+0.91%) |
May 20, 2024 | 81.91 | 82.34 | 81.54 | 82.10 | 803,598 | +0.31(+0.38%) |
May 17, 2024 | 82.48 | 82.48 | 81.28 | 81.79 | 1,735,910 | -0.21(-0.26%) |
May 16, 2024 | 82.22 | 83.00 | 82.00 | 82.00 | 1,510,650 | -0.34(-0.41%) |
May 15, 2024 | 81.54 | 82.49 | 81.28 | 82.34 | 1,067,537 | +1.81(+2.25%) |
May 14, 2024 | 78.56 | 80.76 | 78.56 | 80.53 | 1,569,665 | +2.14(+2.73%) |
May 13, 2024 | 80.28 | 80.30 | 78.35 | 78.39 | 970,064 | -1.38(-1.73%) |
May 10, 2024 | 79.70 | 80.17 | 79.48 | 79.77 | 1,033,743 | +0.18(+0.23%) |
May 09, 2024 | 78.37 | 79.61 | 77.94 | 79.59 | 1,270,823 | +1.55(+1.99%) |
May 08, 2024 | 77.09 | 78.25 | 76.41 | 78.04 | 912,584 | +0.44(+0.57%) |
May 07, 2024 | 77.39 | 77.81 | 76.69 | 77.60 | 999,229 | +0.80(+1.04%) |
May 06, 2024 | 76.12 | 76.90 | 75.55 | 76.80 | 1,137,514 | +1.48(+1.96%) |
May 03, 2024 | 77.80 | 78.15 | 74.80 | 75.32 | 1,976,983 | -1.68(-2.18%) |
May 02, 2024 | 78.85 | 78.92 | 75.87 | 77.00 | 2,872,228 | -1.10(-1.41%) |
May 01, 2024 | 77.66 | 79.38 | 77.37 | 78.10 | 2,507,950 | +0.58(+0.75%) |
Apr 30, 2024 | 77.59 | 78.08 | 77.22 | 77.52 | 1,731,977 | -0.45(-0.58%) |
Apr 29, 2024 | 78.00 | 78.26 | 77.23 | 77.97 | 867,006 | +0.45(+0.58%) |
Apr 26, 2024 | 77.44 | 78.13 | 77.27 | 77.52 | 817,647 | +0.26(+0.34%) |
Apr 25, 2024 | 77.54 | 77.88 | 76.37 | 77.26 | 1,124,992 | -0.93(-1.19%) |
Apr 24, 2024 | 76.27 | 78.46 | 76.12 | 78.19 | 1,095,430 | +1.59(+2.08%) |
Apr 23, 2024 | 76.18 | 76.94 | 75.78 | 76.60 | 774,705 | +0.75(+0.99%) |
Apr 22, 2024 | 75.35 | 75.97 | 74.75 | 75.85 | 926,205 | +0.75(+1.00%) |
Apr 19, 2024 | 74.75 | 75.26 | 74.49 | 75.10 | 1,093,163 | +0.68(+0.91%) |
Apr 18, 2024 | 75.47 | 75.63 | 74.41 | 74.42 | 869,068 | -0.73(-0.97%) |
Apr 17, 2024 | 74.99 | 75.47 | 74.19 | 75.15 | 1,244,518 | +0.44(+0.59%) |
Apr 16, 2024 | 74.69 | 75.36 | 73.53 | 74.71 | 1,124,582 | -0.13(-0.17%) |
Apr 15, 2024 | 76.68 | 76.69 | 74.26 | 74.84 | 1,190,957 | -1.18(-1.55%) |
Apr 12, 2024 | 75.95 | 76.55 | 75.40 | 76.02 | 1,047,498 | -0.59(-0.77%) |
Apr 11, 2024 | 76.60 | 77.33 | 75.75 | 76.61 | 994,581 | +0.92(+1.22%) |
Apr 10, 2024 | 77.50 | 77.89 | 75.46 | 75.69 | 1,901,504 | -3.51(-4.43%) |
Apr 09, 2024 | 79.15 | 79.31 | 78.33 | 79.20 | 937,955 | +0.46(+0.58%) |
Apr 08, 2024 | 78.75 | 79.12 | 78.37 | 78.74 | 776,782 | +0.10(+0.13%) |
Apr 05, 2024 | 78.48 | 79.15 | 78.25 | 78.64 | 916,318 | -0.06(-0.08%) |
Apr 04, 2024 | 80.00 | 80.38 | 78.38 | 78.70 | 800,695 | -0.51(-0.64%) |
Apr 03, 2024 | 78.50 | 79.55 | 78.29 | 79.21 | 950,356 | +0.46(+0.58%) |
Apr 02, 2024 | 78.86 | 78.93 | 78.00 | 78.75 | 1,356,066 | -0.79(-0.99%) |
Apr 01, 2024 | 80.21 | 80.38 | 79.06 | 79.54 | 939,188 | -0.67(-0.84%) |
Mar 28, 2024 | 80.25 | 80.61 | 79.97 | 80.21 | 1,345,304 | +0.07(+0.09%) |
Mar 27, 2024 | 78.77 | 80.17 | 78.64 | 80.14 | 1,203,076 | +2.19(+2.81%) |
Mar 26, 2024 | 78.18 | 78.65 | 77.85 | 77.95 | 1,250,414 | -0.22(-0.28%) |
Mar 25, 2024 | 79.60 | 79.81 | 78.16 | 78.17 | 1,175,252 | -1.29(-1.62%) |
Mar 22, 2024 | 80.80 | 80.85 | 79.22 | 79.46 | 1,225,488 | -1.47(-1.82%) |
Mar 21, 2024 | 80.63 | 81.44 | 80.46 | 80.93 | 1,338,126 | +0.76(+0.95%) |
Mar 20, 2024 | 79.64 | 80.29 | 79.23 | 80.17 | 1,110,879 | +0.24(+0.30%) |
Mar 19, 2024 | 79.78 | 79.99 | 78.87 | 79.93 | 1,241,137 | +0.25(+0.31%) |
Mar 18, 2024 | 78.91 | 79.82 | 78.50 | 79.68 | 1,184,988 | +1.07(+1.36%) |
Mar 15, 2024 | 77.55 | 79.23 | 77.55 | 78.61 | 3,032,355 | +0.56(+0.72%) |
Mar 14, 2024 | 78.98 | 79.14 | 77.07 | 78.05 | 1,665,193 | -1.40(-1.76%) |
Mar 13, 2024 | 80.10 | 80.14 | 78.97 | 79.45 | 1,603,292 | -0.76(-0.95%) |
Mar 12, 2024 | 79.97 | 80.45 | 79.43 | 80.21 | 1,062,269 | +0.18(+0.22%) |
Mar 11, 2024 | 80.38 | 81.05 | 79.51 | 80.04 | 1,449,712 | -0.67(-0.84%) |
Mar 08, 2024 | 80.98 | 81.52 | 80.37 | 80.71 | 1,504,730 | +0.35(+0.43%) |
Mar 07, 2024 | 79.91 | 80.40 | 79.01 | 80.36 | 1,215,563 | +0.58(+0.72%) |
Mar 06, 2024 | 78.87 | 80.21 | 78.48 | 79.79 | 1,372,097 | +1.85(+2.38%) |
Mar 05, 2024 | 78.06 | 79.04 | 77.73 | 77.93 | 1,536,843 | -0.36(-0.46%) |
Mar 04, 2024 | 78.31 | 79.80 | 77.37 | 78.29 | 3,120,362 | -2.08(-2.59%) |
Mar 01, 2024 | 77.53 | 80.52 | 77.13 | 80.37 | 2,743,882 | +2.37(+3.04%) |
Feb 29, 2024 | 76.23 | 79.05 | 76.14 | 78.00 | 4,556,460 | +3.25(+4.35%) |
Feb 28, 2024 | 73.01 | 75.16 | 72.85 | 74.75 | 1,407,897 | +1.35(+1.84%) |
Feb 27, 2024 | 75.07 | 75.33 | 73.37 | 73.40 | 1,485,288 | -1.36(-1.82%) |
Feb 26, 2024 | 74.32 | 75.11 | 73.99 | 74.76 | 1,773,314 | +0.34(+0.45%) |
Feb 23, 2024 | 72.35 | 74.72 | 71.73 | 74.42 | 2,385,630 | +2.91(+4.06%) |
Feb 22, 2024 | 69.45 | 72.41 | 69.43 | 71.51 | 3,346,136 | +3.54(+5.21%) |
Feb 21, 2024 | 68.04 | 68.18 | 67.34 | 67.97 | 1,511,946 | +0.11(+0.16%) |
Feb 20, 2024 | 66.94 | 67.91 | 66.55 | 67.86 | 1,615,781 | +0.44(+0.65%) |
Feb 16, 2024 | 67.81 | 68.20 | 67.22 | 67.43 | 1,076,294 | -1.15(-1.68%) |
Feb 15, 2024 | 67.65 | 68.71 | 67.60 | 68.58 | 1,229,628 | +1.58(+2.35%) |
Feb 14, 2024 | 66.77 | 67.30 | 66.31 | 67.00 | 901,183 | +0.53(+0.79%) |
Feb 13, 2024 | 66.93 | 66.93 | 65.66 | 66.48 | 1,359,129 | -1.80(-2.63%) |
Feb 12, 2024 | 68.10 | 68.67 | 67.90 | 68.27 | 1,004,195 | +0.20(+0.29%) |
Feb 09, 2024 | 68.07 | 68.38 | 67.63 | 68.07 | 747,734 | +0.07(+0.10%) |
Feb 08, 2024 | 67.19 | 68.06 | 67.05 | 68.00 | 827,668 | +0.73(+1.09%) |
Feb 07, 2024 | 68.68 | 68.71 | 67.11 | 67.27 | 1,755,701 | -1.13(-1.65%) |
Feb 06, 2024 | 67.86 | 68.81 | 67.51 | 68.40 | 957,725 | +0.51(+0.75%) |
Feb 05, 2024 | 67.69 | 68.25 | 67.08 | 67.89 | 1,454,830 | -0.66(-0.97%) |
Feb 02, 2024 | 68.08 | 68.96 | 66.85 | 68.56 | 1,574,911 | -0.16(-0.23%) |
Feb 01, 2024 | 66.88 | 68.73 | 66.59 | 68.72 | 1,421,181 | +1.75(+2.61%) |
Jan 31, 2024 | 67.93 | 68.24 | 66.64 | 66.97 | 2,579,956 | -0.73(-1.08%) |
Jan 30, 2024 | 66.98 | 68.11 | 66.84 | 67.71 | 1,033,782 | +0.54(+0.80%) |
Jan 29, 2024 | 66.95 | 67.29 | 66.60 | 67.17 | 801,569 | +0.16(+0.24%) |
Jan 26, 2024 | 68.09 | 68.09 | 66.85 | 67.01 | 1,300,050 | -0.86(-1.27%) |
Jan 25, 2024 | 67.21 | 67.92 | 67.14 | 67.87 | 1,287,801 | +1.41(+2.12%) |
Jan 24, 2024 | 67.99 | 68.13 | 66.35 | 66.47 | 1,225,804 | -0.87(-1.30%) |
Jan 23, 2024 | 66.91 | 67.82 | 66.81 | 67.34 | 1,578,584 | +0.77(+1.16%) |
Jan 22, 2024 | 66.61 | 67.29 | 66.23 | 66.57 | 1,104,984 | +0.24(+0.36%) |
Jan 19, 2024 | 65.61 | 66.49 | 64.87 | 66.33 | 1,366,600 | +0.92(+1.41%) |
Jan 18, 2024 | 64.83 | 65.60 | 64.48 | 65.40 | 1,476,800 | +0.60(+0.92%) |
Jan 17, 2024 | 64.96 | 65.83 | 64.16 | 64.81 | 1,264,164 | -1.01(-1.54%) |
Jan 16, 2024 | 65.96 | 66.27 | 65.39 | 65.82 | 1,304,619 | -0.86(-1.29%) |
Jan 12, 2024 | 66.28 | 66.99 | 65.68 | 66.68 | 1,395,725 | +0.97(+1.48%) |
Jan 11, 2024 | 66.29 | 66.38 | 65.13 | 65.71 | 1,155,761 | -0.92(-1.38%) |
Jan 10, 2024 | 66.64 | 66.90 | 66.26 | 66.63 | 828,306 | +0.04(+0.06%) |
Jan 09, 2024 | 66.92 | 67.24 | 66.42 | 66.60 | 943,072 | -0.90(-1.34%) |
Jan 08, 2024 | 66.21 | 67.51 | 66.13 | 67.50 | 956,668 | +1.29(+1.95%) |
Jan 05, 2024 | 65.62 | 66.99 | 65.37 | 66.21 | 1,813,459 | +0.19(+0.29%) |
Jan 04, 2024 | 65.68 | 67.08 | 65.68 | 66.02 | 1,841,132 | +0.34(+0.51%) |
Jan 03, 2024 | 67.59 | 67.72 | 64.49 | 65.68 | 2,589,784 | -2.39(-3.51%) |
Jan 02, 2024 | 69.33 | 69.49 | 67.88 | 68.07 | 1,631,415 | -1.34(-1.93%) |
Dec 29, 2023 | 69.79 | 69.93 | 69.31 | 69.41 | 968,380 | -0.62(-0.88%) |
Dec 28, 2023 | 69.16 | 70.09 | 69.16 | 70.03 | 789,635 | +0.36(+0.51%) |
Dec 27, 2023 | 69.24 | 69.77 | 69.09 | 69.67 | 846,874 | +0.37(+0.53%) |
Dec 26, 2023 | 68.84 | 69.37 | 68.57 | 69.30 | 651,883 | +0.50(+0.72%) |
Dec 22, 2023 | 68.69 | 69.05 | 68.35 | 68.81 | 781,527 | +0.32(+0.46%) |
Dec 21, 2023 | 67.94 | 68.51 | 67.42 | 68.49 | 996,551 | +1.02(+1.51%) |
Dec 20, 2023 | 68.17 | 68.60 | 67.41 | 67.47 | 1,306,483 | -0.70(-1.03%) |
Dec 19, 2023 | 67.98 | 68.42 | 67.90 | 68.17 | 1,002,574 | +0.41(+0.60%) |
Dec 18, 2023 | 67.50 | 68.01 | 67.18 | 67.77 | 1,308,337 | +0.40(+0.59%) |
Dec 15, 2023 | 67.08 | 67.71 | 66.58 | 67.37 | 3,260,897 | -0.53(-0.77%) |
Dec 14, 2023 | 68.00 | 68.31 | 67.23 | 67.89 | 2,310,919 | +1.25(+1.88%) |
Dec 13, 2023 | 65.48 | 67.03 | 64.94 | 66.64 | 1,728,452 | +1.37(+2.09%) |
Dec 12, 2023 | 64.82 | 65.54 | 64.59 | 65.28 | 1,663,863 | +0.54(+0.83%) |
Dec 11, 2023 | 64.26 | 64.77 | 64.00 | 64.74 | 918,155 | +0.44(+0.69%) |
Dec 08, 2023 | 64.15 | 64.68 | 63.52 | 64.30 | 1,086,796 | -0.14(-0.21%) |
Dec 07, 2023 | 64.82 | 64.82 | 64.21 | 64.43 | 1,171,950 | -0.38(-0.59%) |
Dec 06, 2023 | 65.26 | 65.42 | 64.61 | 64.82 | 1,216,024 | -0.01(-0.02%) |
Dec 05, 2023 | 64.78 | 65.22 | 64.34 | 64.83 | 2,014,620 | -0.21(-0.32%) |
Dec 04, 2023 | 64.01 | 65.08 | 63.85 | 65.03 | 1,798,284 | +0.70(+1.08%) |
Dec 01, 2023 | 62.89 | 64.42 | 62.53 | 64.34 | 1,547,768 | +1.32(+2.09%) |
Nov 30, 2023 | 62.04 | 63.06 | 61.84 | 63.02 | 2,089,545 | +0.85(+1.37%) |
Nov 29, 2023 | 63.07 | 63.12 | 62.06 | 62.17 | 1,454,396 | -0.43(-0.69%) |
Nov 28, 2023 | 62.19 | 62.63 | 61.89 | 62.60 | 977,386 | +0.12(+0.19%) |
Nov 27, 2023 | 61.98 | 62.78 | 61.48 | 62.48 | 1,599,407 | +0.38(+0.62%) |
Nov 24, 2023 | 62.18 | 62.32 | 61.60 | 62.10 | 392,358 | -0.08(-0.13%) |
Nov 22, 2023 | 62.55 | 62.59 | 61.97 | 62.17 | 740,825 | +0.24(+0.38%) |
Nov 21, 2023 | 61.89 | 62.07 | 61.46 | 61.94 | 1,019,642 | -0.17(-0.27%) |
Nov 20, 2023 | 60.92 | 62.25 | 60.71 | 62.11 | 1,560,960 | +0.97(+1.59%) |
Nov 17, 2023 | 61.54 | 61.62 | 60.90 | 61.13 | 1,101,537 | +0.20(+0.32%) |
Nov 16, 2023 | 61.14 | 61.33 | 60.50 | 60.94 | 1,594,059 | -0.16(-0.26%) |
Nov 15, 2023 | 60.82 | 61.52 | 60.80 | 61.09 | 2,220,826 | +0.30(+0.50%) |
Nov 14, 2023 | 59.27 | 61.51 | 58.78 | 60.79 | 1,723,857 | +2.73(+4.70%) |
Nov 13, 2023 | 57.99 | 58.25 | 57.52 | 58.06 | 1,349,245 | -0.33(-0.57%) |
Nov 10, 2023 | 58.37 | 58.46 | 57.88 | 58.39 | 854,224 | +0.56(+0.97%) |
Nov 09, 2023 | 58.62 | 58.62 | 57.56 | 57.83 | 1,234,207 | -0.65(-1.11%) |
Nov 08, 2023 | 58.27 | 58.59 | 57.91 | 58.48 | 1,919,240 | +0.35(+0.61%) |
Nov 07, 2023 | 58.50 | 58.67 | 57.52 | 58.13 | 1,962,984 | -1.06(-1.79%) |
Nov 06, 2023 | 60.59 | 60.59 | 58.88 | 59.19 | 1,958,740 | -1.47(-2.43%) |
Nov 03, 2023 | 59.07 | 61.47 | 59.07 | 60.66 | 2,365,588 | +2.36(+4.04%) |
Nov 02, 2023 | 59.27 | 59.43 | 56.35 | 58.30 | 3,801,528 | -0.30(-0.52%) |
Nov 01, 2023 | 58.13 | 58.61 | 57.77 | 58.61 | 2,362,214 | +0.58(+1.00%) |
Oct 31, 2023 | 57.64 | 58.21 | 56.96 | 58.03 | 2,020,087 | +0.77(+1.34%) |
Oct 30, 2023 | 57.53 | 57.95 | 56.85 | 57.26 | 1,609,150 | +0.07(+0.12%) |
Oct 27, 2023 | 58.26 | 58.26 | 56.88 | 57.19 | 2,211,778 | -0.79(-1.36%) |
Oct 26, 2023 | 57.60 | 58.31 | 57.60 | 57.98 | 1,726,012 | +0.64(+1.11%) |
Oct 25, 2023 | 58.10 | 58.40 | 57.28 | 57.34 | 1,080,904 | -1.26(-2.15%) |
Oct 24, 2023 | 58.33 | 58.84 | 58.10 | 58.60 | 2,084,125 | +0.58(+1.00%) |
Oct 23, 2023 | 57.94 | 58.59 | 57.48 | 58.02 | 1,379,232 | -0.16(-0.27%) |
Oct 20, 2023 | 58.97 | 59.34 | 58.12 | 58.18 | 1,670,275 | -0.52(-0.89%) |
Oct 19, 2023 | 58.77 | 59.93 | 58.48 | 58.70 | 1,553,896 | -0.24(-0.40%) |
Oct 18, 2023 | 60.26 | 60.36 | 58.93 | 58.93 | 3,405,363 | -1.67(-2.76%) |
Oct 17, 2023 | 60.09 | 61.23 | 59.93 | 60.60 | 1,242,971 | +0.02(+0.03%) |
Oct 16, 2023 | 59.66 | 60.69 | 59.23 | 60.58 | 1,301,447 | +1.35(+2.27%) |
Oct 13, 2023 | 59.75 | 59.75 | 58.50 | 59.24 | 939,858 | -0.20(-0.33%) |
Oct 12, 2023 | 59.73 | 59.83 | 58.54 | 59.43 | 1,208,033 | -0.32(-0.54%) |
Oct 11, 2023 | 59.07 | 59.82 | 58.61 | 59.76 | 1,426,122 | +1.13(+1.93%) |
Oct 10, 2023 | 58.26 | 59.11 | 57.96 | 58.63 | 1,357,824 | +0.38(+0.66%) |
Oct 09, 2023 | 56.71 | 58.26 | 56.60 | 58.25 | 1,052,395 | +1.19(+2.08%) |
Oct 06, 2023 | 56.03 | 57.47 | 55.52 | 57.06 | 1,694,799 | +0.77(+1.36%) |
Oct 05, 2023 | 56.66 | 56.96 | 56.15 | 56.29 | 1,127,851 | -0.38(-0.68%) |
Oct 04, 2023 | 56.46 | 56.70 | 55.75 | 56.67 | 1,337,856 | +0.45(+0.80%) |
Oct 03, 2023 | 57.26 | 57.75 | 56.03 | 56.22 | 1,629,857 | -1.41(-2.45%) |