Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 82.61 | 82.61 | 81.94 | 81.99 | 2,682 | -0.58(-0.70%) |
May 30, 2024 | 82.92 | 82.92 | 82.45 | 82.57 | 5,854 | -0.35(-0.42%) |
May 29, 2024 | 82.85 | 83.08 | 82.80 | 82.92 | 9,241 | +0.08(+0.09%) |
May 28, 2024 | 82.77 | 82.88 | 82.53 | 82.84 | 6,761 | +1.20(+1.47%) |
May 24, 2024 | 81.71 | 81.71 | 81.64 | 81.64 | 1,665 | +0.05(+0.06%) |
May 23, 2024 | 81.91 | 81.91 | 81.59 | 81.59 | 1,408 | -0.20(-0.24%) |
May 22, 2024 | 81.80 | 82.38 | 81.79 | 81.79 | 11,714 | -0.59(-0.72%) |
May 21, 2024 | 82.44 | 82.58 | 82.11 | 82.38 | 7,765 | -1.88(-2.23%) |
May 20, 2024 | 84.59 | 84.60 | 84.10 | 84.26 | 28,461 | +0.01(+0.01%) |
May 17, 2024 | 83.66 | 84.37 | 83.40 | 84.25 | 21,696 | +1.62(+1.96%) |
May 16, 2024 | 82.63 | 82.79 | 82.20 | 82.63 | 5,758 | +0.10(+0.12%) |
May 15, 2024 | 81.12 | 82.68 | 81.12 | 82.53 | 11,652 | +1.66(+2.05%) |
May 14, 2024 | 80.99 | 81.00 | 80.50 | 80.87 | 5,160 | +0.44(+0.55%) |
May 13, 2024 | 80.58 | 80.59 | 80.10 | 80.43 | 5,281 | +0.08(+0.10%) |
May 10, 2024 | 80.64 | 80.64 | 80.02 | 80.35 | 5,899 | +0.02(+0.02%) |
May 09, 2024 | 78.94 | 80.47 | 78.94 | 80.33 | 29,549 | +2.01(+2.57%) |
May 08, 2024 | 78.13 | 78.65 | 78.02 | 78.32 | 4,500 | +0.40(+0.51%) |
May 07, 2024 | 77.50 | 78.50 | 77.50 | 77.92 | 3,605 | -0.43(-0.55%) |
May 06, 2024 | 77.99 | 78.38 | 77.87 | 78.35 | 5,182 | +2.53(+3.34%) |
May 03, 2024 | 75.53 | 75.91 | 75.16 | 75.82 | 3,274 | -0.64(-0.84%) |
May 02, 2024 | 76.39 | 76.46 | 75.91 | 76.46 | 2,641 | +0.46(+0.61%) |
May 01, 2024 | 77.12 | 77.12 | 75.40 | 76.00 | 3,962 | +0.64(+0.85%) |
Apr 30, 2024 | 76.21 | 76.33 | 75.36 | 75.36 | 5,892 | -2.32(-2.99%) |
Apr 29, 2024 | 77.23 | 78.03 | 77.23 | 77.68 | 5,418 | +0.12(+0.15%) |
Apr 26, 2024 | 78.43 | 78.49 | 77.56 | 77.56 | 9,857 | -0.56(-0.72%) |
Apr 25, 2024 | 77.58 | 78.25 | 77.33 | 78.12 | 6,713 | +0.51(+0.66%) |
Apr 24, 2024 | 78.05 | 78.05 | 77.37 | 77.61 | 2,207 | -0.26(-0.33%) |
Apr 23, 2024 | 77.50 | 77.87 | 77.30 | 77.87 | 2,963 | +0.40(+0.52%) |
Apr 22, 2024 | 77.38 | 78.12 | 76.24 | 77.47 | 21,258 | -2.83(-3.52%) |
Apr 19, 2024 | 80.31 | 80.57 | 79.95 | 80.30 | 18,020 | +0.05(+0.06%) |
Apr 18, 2024 | 80.50 | 80.59 | 80.18 | 80.25 | 3,288 | +0.17(+0.21%) |
Apr 17, 2024 | 80.09 | 80.94 | 80.03 | 80.08 | 19,162 | +0.13(+0.16%) |
Apr 16, 2024 | 81.04 | 81.04 | 79.55 | 79.95 | 20,298 | -0.75(-0.93%) |
Apr 15, 2024 | 80.23 | 80.99 | 80.10 | 80.70 | 7,081 | +1.17(+1.47%) |
Apr 12, 2024 | 80.99 | 81.21 | 79.53 | 79.53 | 15,433 | -0.61(-0.76%) |
Apr 11, 2024 | 79.80 | 80.14 | 79.77 | 80.14 | 7,055 | +0.41(+0.51%) |
Apr 10, 2024 | 79.26 | 79.90 | 79.26 | 79.73 | 7,338 | +0.11(+0.14%) |
Apr 09, 2024 | 79.55 | 79.76 | 79.54 | 79.62 | 11,317 | +0.09(+0.11%) |
Apr 08, 2024 | 79.26 | 79.75 | 79.26 | 79.53 | 9,194 | +0.08(+0.10%) |
Apr 05, 2024 | 78.82 | 79.48 | 78.54 | 79.45 | 12,420 | +0.57(+0.72%) |
Apr 04, 2024 | 78.54 | 79.21 | 78.54 | 78.88 | 12,180 | +0.18(+0.23%) |
Apr 03, 2024 | 77.62 | 78.87 | 77.62 | 78.70 | 14,129 | +1.16(+1.50%) |
Apr 02, 2024 | 76.49 | 77.54 | 76.49 | 77.54 | 16,440 | +2.03(+2.69%) |
Apr 01, 2024 | 75.76 | 76.00 | 75.05 | 75.51 | 5,107 | +0.36(+0.48%) |
Mar 28, 2024 | 74.21 | 75.45 | 74.21 | 75.15 | 9,289 | +0.57(+0.76%) |
Mar 27, 2024 | 74.26 | 74.77 | 74.26 | 74.58 | 7,311 | +0.34(+0.46%) |
Mar 26, 2024 | 75.06 | 75.06 | 74.20 | 74.24 | 5,198 | -0.59(-0.79%) |
Mar 25, 2024 | 74.75 | 75.24 | 74.75 | 74.83 | 6,242 | +0.16(+0.21%) |
Mar 22, 2024 | 74.75 | 75.25 | 74.67 | 74.67 | 6,118 | -0.25(-0.33%) |
Mar 21, 2024 | 76.00 | 76.00 | 74.71 | 74.92 | 6,850 | -1.46(-1.91%) |
Mar 20, 2024 | 74.82 | 76.64 | 74.82 | 76.38 | 9,523 | +1.25(+1.66%) |
Mar 19, 2024 | 75.38 | 75.38 | 74.80 | 75.13 | 5,729 | -0.74(-0.98%) |
Mar 18, 2024 | 76.44 | 76.44 | 75.80 | 75.87 | 6,724 | -0.18(-0.24%) |
Mar 15, 2024 | 76.00 | 76.59 | 76.00 | 76.05 | 14,507 | +0.69(+0.92%) |
Mar 14, 2024 | 75.52 | 75.76 | 75.30 | 75.36 | 5,843 | -0.16(-0.21%) |
Mar 13, 2024 | 73.73 | 75.67 | 73.73 | 75.52 | 19,457 | +1.88(+2.55%) |
Mar 12, 2024 | 74.20 | 74.20 | 73.24 | 73.64 | 8,693 | -0.71(-0.95%) |
Mar 11, 2024 | 74.19 | 74.50 | 74.19 | 74.35 | 8,486 | +0.51(+0.69%) |
Mar 08, 2024 | 73.90 | 74.40 | 73.84 | 73.84 | 6,925 | -0.04(-0.05%) |
Mar 07, 2024 | 73.59 | 74.18 | 73.58 | 73.88 | 15,790 | +0.33(+0.45%) |
Mar 06, 2024 | 72.51 | 73.85 | 72.51 | 73.55 | 18,094 | +0.80(+1.10%) |
Mar 05, 2024 | 73.10 | 73.15 | 72.75 | 72.75 | 6,134 | -0.29(-0.40%) |
Mar 04, 2024 | 71.97 | 73.24 | 71.97 | 73.04 | 17,995 | +1.57(+2.20%) |
Mar 01, 2024 | 70.04 | 71.76 | 70.00 | 71.47 | 25,813 | +1.28(+1.82%) |
Feb 29, 2024 | 70.00 | 70.41 | 69.98 | 70.19 | 11,209 | +0.67(+0.96%) |
Feb 28, 2024 | 69.40 | 69.57 | 69.35 | 69.52 | 3,837 | -0.21(-0.30%) |
Feb 27, 2024 | 70.15 | 70.15 | 69.58 | 69.73 | 8,514 | -0.02(-0.03%) |
Feb 26, 2024 | 69.23 | 69.99 | 69.23 | 69.75 | 14,456 | -1.06(-1.50%) |
Feb 23, 2024 | 70.65 | 70.95 | 70.05 | 70.81 | 7,011 | +0.50(+0.71%) |
Feb 22, 2024 | 70.36 | 70.72 | 70.25 | 70.31 | 9,457 | -0.29(-0.41%) |
Feb 21, 2024 | 70.87 | 70.99 | 70.34 | 70.60 | 14,582 | -0.25(-0.35%) |
Feb 20, 2024 | 71.03 | 71.15 | 70.76 | 70.85 | 10,115 | -1.15(-1.60%) |
Feb 16, 2024 | 71.13 | 72.21 | 71.13 | 72.00 | 11,085 | +1.09(+1.54%) |
Feb 15, 2024 | 69.56 | 71.19 | 69.56 | 70.91 | 12,593 | +1.46(+2.10%) |
Feb 14, 2024 | 68.83 | 69.72 | 68.83 | 69.45 | 11,879 | +0.72(+1.05%) |
Feb 13, 2024 | 69.00 | 69.23 | 68.64 | 68.73 | 21,961 | -1.77(-2.51%) |
Feb 12, 2024 | 70.00 | 70.63 | 69.85 | 70.50 | 19,446 | +0.10(+0.14%) |
Feb 09, 2024 | 70.00 | 70.40 | 69.67 | 70.40 | 26,381 | +0.27(+0.38%) |
Feb 08, 2024 | 69.56 | 70.31 | 69.19 | 70.13 | 5,975 | +0.95(+1.37%) |
Feb 07, 2024 | 69.58 | 69.69 | 69.12 | 69.18 | 9,197 | -0.54(-0.77%) |
Feb 06, 2024 | 69.41 | 69.91 | 69.40 | 69.72 | 4,863 | +0.20(+0.29%) |
Feb 05, 2024 | 69.50 | 69.73 | 69.40 | 69.52 | 4,901 | -1.04(-1.47%) |
Feb 02, 2024 | 70.20 | 70.63 | 69.56 | 70.56 | 6,340 | -1.26(-1.75%) |
Feb 01, 2024 | 71.00 | 72.27 | 71.00 | 71.82 | 4,699 | +0.78(+1.10%) |
Jan 31, 2024 | 72.03 | 72.32 | 71.00 | 71.04 | 4,622 | -0.74(-1.03%) |
Jan 30, 2024 | 71.92 | 71.92 | 70.70 | 71.78 | 7,798 | -0.17(-0.24%) |
Jan 29, 2024 | 71.21 | 72.00 | 70.83 | 71.95 | 14,850 | +1.00(+1.41%) |
Jan 26, 2024 | 70.11 | 70.95 | 70.11 | 70.95 | 5,429 | -0.21(-0.30%) |
Jan 25, 2024 | 71.05 | 71.41 | 70.54 | 71.16 | 4,894 | +0.73(+1.04%) |
Jan 24, 2024 | 70.58 | 70.81 | 70.30 | 70.43 | 6,757 | +0.73(+1.05%) |
Jan 23, 2024 | 69.14 | 69.75 | 69.14 | 69.70 | 12,309 | +1.01(+1.47%) |
Jan 22, 2024 | 69.49 | 69.49 | 68.51 | 68.69 | 14,726 | -1.49(-2.12%) |
Jan 19, 2024 | 71.42 | 71.42 | 69.86 | 70.18 | 10,796 | -0.94(-1.32%) |
Jan 18, 2024 | 70.38 | 71.17 | 70.38 | 71.12 | 7,266 | +0.51(+0.72%) |
Jan 17, 2024 | 71.12 | 71.12 | 70.47 | 70.61 | 8,545 | -1.03(-1.44%) |
Jan 16, 2024 | 72.00 | 71.77 | 71.32 | 71.64 | 9,774 | -0.44(-0.61%) |
Jan 12, 2024 | 72.54 | 73.02 | 71.81 | 72.08 | 6,596 | +1.00(+1.41%) |
Jan 11, 2024 | 71.50 | 71.50 | 70.20 | 71.08 | 7,954 | -0.36(-0.50%) |
Jan 10, 2024 | 71.32 | 71.57 | 71.28 | 71.44 | 4,344 | -0.08(-0.11%) |
Jan 09, 2024 | 72.15 | 72.15 | 71.43 | 71.52 | 4,260 | -0.44(-0.61%) |
Jan 08, 2024 | 71.57 | 72.36 | 71.56 | 71.96 | 11,148 | -0.23(-0.32%) |
Jan 05, 2024 | 71.86 | 73.14 | 71.79 | 72.19 | 6,673 | +0.45(+0.63%) |
Jan 04, 2024 | 71.38 | 71.98 | 70.88 | 71.74 | 10,344 | -0.06(-0.08%) |
Jan 03, 2024 | 71.71 | 72.11 | 71.34 | 71.80 | 11,386 | -1.95(-2.64%) |
Jan 02, 2024 | 74.52 | 74.52 | 73.51 | 73.75 | 10,221 | -0.13(-0.18%) |
Dec 29, 2023 | 73.60 | 74.50 | 73.33 | 73.88 | 12,841 | -0.70(-0.94%) |
Dec 28, 2023 | 75.03 | 75.25 | 74.49 | 74.58 | 12,187 | -0.66(-0.88%) |
Dec 27, 2023 | 74.98 | 75.65 | 74.98 | 75.24 | 13,026 | +0.14(+0.19%) |
Dec 26, 2023 | 74.78 | 75.25 | 74.78 | 75.10 | 9,959 | +0.33(+0.44%) |
Dec 22, 2023 | 75.37 | 75.99 | 74.77 | 74.77 | 15,157 | -0.54(-0.72%) |
Dec 21, 2023 | 74.98 | 75.54 | 74.98 | 75.31 | 13,899 | +0.67(+0.90%) |
Dec 20, 2023 | 74.96 | 75.33 | 74.64 | 74.64 | 19,698 | -0.01(-0.01%) |
Dec 19, 2023 | 74.37 | 74.65 | 74.02 | 74.65 | 11,477 | +0.38(+0.51%) |
Dec 18, 2023 | 74.77 | 74.77 | 73.86 | 74.27 | 31,791 | +0.07(+0.09%) |
Dec 15, 2023 | 74.54 | 74.88 | 74.06 | 74.20 | 13,215 | -0.80(-1.07%) |
Dec 14, 2023 | 74.74 | 75.20 | 74.67 | 75.00 | 21,527 | +1.10(+1.49%) |
Dec 13, 2023 | 70.82 | 73.98 | 70.57 | 73.90 | 12,112 | +2.75(+3.87%) |
Dec 12, 2023 | 71.33 | 71.35 | 70.89 | 71.15 | 4,410 | -0.20(-0.28%) |
Dec 11, 2023 | 71.73 | 71.73 | 71.08 | 71.35 | 8,418 | -0.71(-0.99%) |
Dec 08, 2023 | 73.10 | 73.25 | 71.82 | 72.06 | 19,132 | -2.13(-2.87%) |
Dec 07, 2023 | 74.19 | 74.27 | 73.80 | 74.19 | 6,611 | -0.21(-0.28%) |
Dec 06, 2023 | 75.38 | 75.38 | 74.40 | 74.40 | 10,151 | -0.60(-0.80%) |
Dec 05, 2023 | 75.24 | 75.30 | 74.75 | 75.00 | 24,564 | -0.95(-1.25%) |
Dec 04, 2023 | 76.58 | 76.68 | 75.65 | 75.95 | 17,427 | -1.30(-1.68%) |
Dec 01, 2023 | 76.74 | 77.28 | 76.74 | 77.25 | 26,171 | +0.37(+0.48%) |
Nov 30, 2023 | 76.51 | 76.93 | 76.51 | 76.88 | 9,658 | +0.39(+0.51%) |
Nov 29, 2023 | 76.11 | 76.80 | 76.11 | 76.49 | 6,056 | +0.17(+0.22%) |
Nov 28, 2023 | 75.87 | 76.50 | 75.87 | 76.32 | 20,402 | +0.58(+0.77%) |
Nov 27, 2023 | 75.97 | 76.09 | 75.60 | 75.74 | 10,747 | +0.74(+0.99%) |
Nov 24, 2023 | 73.91 | 75.04 | 73.91 | 75.00 | 9,900 | +1.70(+2.32%) |
Nov 22, 2023 | 72.95 | 73.66 | 72.95 | 73.30 | 6,835 | -0.25(-0.34%) |
Nov 21, 2023 | 73.72 | 74.07 | 73.55 | 73.55 | 9,708 | +0.66(+0.91%) |
Nov 20, 2023 | 72.53 | 73.12 | 72.53 | 72.89 | 5,100 | -1.39(-1.87%) |
Nov 17, 2023 | 74.23 | 74.31 | 74.06 | 74.28 | 6,073 | +0.24(+0.32%) |
Nov 16, 2023 | 74.28 | 74.81 | 74.04 | 74.04 | 11,298 | +0.62(+0.84%) |
Nov 15, 2023 | 72.86 | 73.44 | 72.78 | 73.42 | 7,795 | +1.12(+1.55%) |
Nov 14, 2023 | 71.54 | 72.55 | 71.54 | 72.30 | 16,171 | +2.22(+3.17%) |
Nov 13, 2023 | 69.52 | 70.32 | 69.22 | 70.08 | 8,088 | +0.20(+0.29%) |
Nov 10, 2023 | 70.43 | 70.45 | 69.81 | 69.88 | 8,537 | -1.16(-1.63%) |
Nov 09, 2023 | 71.22 | 72.29 | 70.94 | 71.04 | 12,365 | +0.31(+0.44%) |
Nov 08, 2023 | 71.30 | 71.51 | 70.73 | 70.73 | 7,213 | -0.37(-0.52%) |
Nov 07, 2023 | 71.30 | 71.30 | 70.59 | 71.10 | 7,555 | -1.01(-1.40%) |
Nov 06, 2023 | 71.92 | 72.55 | 71.92 | 72.11 | 9,446 | -0.22(-0.30%) |
Nov 03, 2023 | 71.67 | 72.53 | 71.67 | 72.33 | 7,870 | +0.90(+1.26%) |
Nov 02, 2023 | 71.69 | 71.82 | 71.14 | 71.43 | 6,088 | +0.00(+0.00%) |
Nov 01, 2023 | 71.03 | 71.58 | 70.87 | 71.43 | 7,706 | -0.00(-0.01%) |
Oct 31, 2023 | 71.77 | 72.10 | 71.29 | 71.44 | 4,534 | -0.77(-1.07%) |
Oct 30, 2023 | 72.00 | 72.57 | 72.00 | 72.21 | 11,783 | +0.43(+0.60%) |
Oct 27, 2023 | 70.74 | 71.78 | 70.74 | 71.78 | 6,889 | +0.83(+1.17%) |
Oct 26, 2023 | 71.00 | 71.30 | 70.23 | 70.95 | 13,727 | -0.36(-0.50%) |
Oct 25, 2023 | 71.18 | 71.43 | 70.51 | 71.31 | 8,593 | -0.04(-0.06%) |
Oct 24, 2023 | 70.98 | 71.56 | 70.98 | 71.35 | 5,911 | -0.11(-0.15%) |
Oct 23, 2023 | 71.54 | 71.70 | 71.20 | 71.46 | 7,289 | -0.41(-0.57%) |
Oct 20, 2023 | 71.56 | 72.56 | 71.55 | 71.87 | 12,454 | +0.47(+0.66%) |
Oct 19, 2023 | 70.89 | 71.40 | 70.68 | 71.40 | 6,836 | +0.21(+0.29%) |
Oct 18, 2023 | 71.97 | 72.00 | 71.00 | 71.19 | 10,413 | -0.09(-0.13%) |
Oct 17, 2023 | 70.78 | 71.49 | 70.78 | 71.28 | 6,009 | +0.71(+1.01%) |
Oct 16, 2023 | 70.60 | 70.90 | 70.57 | 70.57 | 4,315 | -0.19(-0.27%) |
Oct 13, 2023 | 70.00 | 71.10 | 68.52 | 70.76 | 15,394 | +2.37(+3.47%) |
Oct 12, 2023 | 68.87 | 69.29 | 68.30 | 68.39 | 6,674 | -0.65(-0.94%) |
Oct 11, 2023 | 68.94 | 69.30 | 68.93 | 69.04 | 4,309 | +0.70(+1.02%) |
Oct 10, 2023 | 68.32 | 68.62 | 68.30 | 68.34 | 9,577 | -0.28(-0.41%) |
Oct 09, 2023 | 67.55 | 68.72 | 67.55 | 68.62 | 9,621 | +0.94(+1.39%) |
Oct 06, 2023 | 67.16 | 67.87 | 66.67 | 67.68 | 9,743 | +1.80(+2.73%) |
Oct 05, 2023 | 66.06 | 66.22 | 65.10 | 65.88 | 7,048 | -0.18(-0.27%) |
Oct 04, 2023 | 66.57 | 66.57 | 65.10 | 66.06 | 18,461 | -0.50(-0.75%) |
Oct 03, 2023 | 66.13 | 67.04 | 66.13 | 66.56 | 9,626 | +0.09(+0.14%) |