Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 83.92 | 84.22 | 83.01 | 83.06 | 307,104 | -1.03(-1.22%) |
May 15, 2024 | 83.74 | 84.23 | 83.61 | 84.09 | 709,535 | +0.70(+0.84%) |
May 14, 2024 | 83.25 | 83.70 | 82.88 | 83.39 | 575,021 | +0.56(+0.68%) |
May 13, 2024 | 84.00 | 84.15 | 82.75 | 82.83 | 443,445 | -0.69(-0.83%) |
May 10, 2024 | 83.43 | 84.23 | 83.13 | 83.52 | 598,360 | +0.56(+0.68%) |
May 09, 2024 | 83.00 | 83.72 | 82.71 | 82.96 | 669,862 | -0.18(-0.22%) |
May 08, 2024 | 82.50 | 83.30 | 82.30 | 83.14 | 508,182 | +0.35(+0.42%) |
May 07, 2024 | 83.25 | 83.78 | 82.77 | 82.79 | 802,924 | -0.41(-0.49%) |
May 06, 2024 | 82.45 | 83.24 | 82.23 | 83.20 | 428,219 | +1.43(+1.75%) |
May 03, 2024 | 81.53 | 82.14 | 80.98 | 81.77 | 509,544 | +0.94(+1.16%) |
May 02, 2024 | 80.49 | 80.84 | 79.48 | 80.83 | 562,466 | +0.98(+1.23%) |
May 01, 2024 | 79.93 | 81.13 | 79.09 | 79.85 | 946,961 | -0.07(-0.09%) |
Apr 30, 2024 | 80.49 | 80.78 | 79.90 | 79.92 | 799,033 | -0.87(-1.08%) |
Apr 29, 2024 | 79.28 | 80.86 | 79.28 | 80.79 | 1,018,324 | +1.74(+2.20%) |
Apr 26, 2024 | 78.60 | 79.40 | 78.40 | 79.05 | 425,434 | +0.54(+0.69%) |
Apr 25, 2024 | 77.55 | 78.68 | 76.92 | 78.51 | 687,280 | +0.23(+0.29%) |
Apr 24, 2024 | 77.30 | 79.23 | 75.74 | 78.28 | 792,819 | +0.40(+0.51%) |
Apr 23, 2024 | 77.32 | 78.48 | 76.85 | 77.88 | 906,339 | +0.63(+0.82%) |
Apr 22, 2024 | 75.74 | 77.58 | 75.51 | 77.25 | 541,351 | +1.94(+2.58%) |
Apr 19, 2024 | 74.88 | 75.76 | 74.69 | 75.31 | 702,705 | +0.43(+0.57%) |
Apr 18, 2024 | 74.80 | 75.64 | 74.45 | 74.88 | 412,380 | +0.47(+0.63%) |
Apr 17, 2024 | 75.03 | 75.33 | 74.23 | 74.41 | 456,740 | +0.06(+0.08%) |
Apr 16, 2024 | 74.39 | 74.89 | 73.58 | 74.35 | 577,848 | -0.03(-0.04%) |
Apr 15, 2024 | 75.69 | 76.12 | 74.12 | 74.38 | 880,540 | -0.14(-0.19%) |
Apr 12, 2024 | 74.43 | 74.98 | 73.51 | 74.52 | 434,200 | -0.67(-0.89%) |
Apr 11, 2024 | 75.94 | 76.07 | 74.93 | 75.19 | 341,540 | -0.78(-1.03%) |
Apr 10, 2024 | 76.33 | 76.93 | 75.68 | 75.97 | 472,879 | -1.52(-1.96%) |
Apr 09, 2024 | 77.66 | 78.04 | 76.61 | 77.49 | 567,618 | -0.25(-0.32%) |
Apr 08, 2024 | 77.48 | 78.07 | 77.22 | 77.74 | 294,883 | +0.73(+0.95%) |
Apr 05, 2024 | 76.26 | 77.25 | 76.11 | 77.01 | 338,347 | +0.98(+1.29%) |
Apr 04, 2024 | 77.80 | 78.19 | 75.95 | 76.03 | 885,754 | -1.03(-1.34%) |
Apr 03, 2024 | 76.51 | 77.71 | 76.51 | 77.06 | 425,862 | +0.47(+0.61%) |
Apr 02, 2024 | 76.89 | 76.95 | 76.09 | 76.59 | 392,989 | -0.70(-0.91%) |
Apr 01, 2024 | 78.17 | 78.17 | 76.94 | 77.29 | 578,613 | -0.88(-1.13%) |
Mar 28, 2024 | 76.93 | 78.33 | 76.93 | 78.17 | 661,203 | +1.50(+1.96%) |
Mar 27, 2024 | 76.42 | 76.73 | 75.90 | 76.67 | 376,001 | +0.84(+1.11%) |
Mar 26, 2024 | 76.46 | 76.84 | 75.77 | 75.83 | 408,527 | -0.31(-0.41%) |
Mar 25, 2024 | 75.76 | 76.42 | 75.72 | 76.14 | 477,420 | +0.26(+0.34%) |
Mar 22, 2024 | 77.68 | 77.68 | 75.85 | 75.88 | 473,708 | -1.21(-1.57%) |
Mar 21, 2024 | 76.13 | 77.98 | 75.99 | 77.09 | 483,335 | +1.49(+1.97%) |
Mar 20, 2024 | 73.74 | 75.94 | 73.74 | 75.60 | 587,600 | +1.43(+1.93%) |
Mar 19, 2024 | 73.63 | 74.64 | 73.59 | 74.17 | 557,324 | +0.43(+0.58%) |
Mar 18, 2024 | 73.84 | 74.27 | 73.62 | 73.74 | 443,115 | -0.32(-0.43%) |
Mar 15, 2024 | 73.04 | 74.35 | 72.87 | 74.06 | 1,625,010 | +0.51(+0.69%) |
Mar 14, 2024 | 74.84 | 74.84 | 72.78 | 73.55 | 475,165 | -1.42(-1.89%) |
Mar 13, 2024 | 74.38 | 75.24 | 74.38 | 74.97 | 452,056 | +0.69(+0.93%) |
Mar 12, 2024 | 74.52 | 74.88 | 73.62 | 74.28 | 402,774 | +0.02(+0.03%) |
Mar 11, 2024 | 74.61 | 74.83 | 73.63 | 74.26 | 423,742 | -0.96(-1.28%) |
Mar 08, 2024 | 75.51 | 76.16 | 75.12 | 75.22 | 516,855 | -0.19(-0.25%) |
Mar 07, 2024 | 75.31 | 75.56 | 74.92 | 75.41 | 358,217 | +0.49(+0.65%) |
Mar 06, 2024 | 75.71 | 75.71 | 74.41 | 74.92 | 379,198 | -0.57(-0.76%) |
Mar 05, 2024 | 75.32 | 76.34 | 75.25 | 75.49 | 419,827 | -0.27(-0.36%) |
Mar 04, 2024 | 75.70 | 77.02 | 75.48 | 75.76 | 379,217 | +0.31(+0.41%) |
Mar 01, 2024 | 75.83 | 76.00 | 74.78 | 75.45 | 378,254 | -0.41(-0.54%) |
Feb 29, 2024 | 76.07 | 76.72 | 75.37 | 75.86 | 793,233 | +0.21(+0.28%) |
Feb 28, 2024 | 75.51 | 76.10 | 75.51 | 75.65 | 435,637 | -0.25(-0.33%) |
Feb 27, 2024 | 76.13 | 76.15 | 75.51 | 75.90 | 389,503 | +0.10(+0.13%) |
Feb 26, 2024 | 75.84 | 76.62 | 75.51 | 75.80 | 361,303 | -0.33(-0.43%) |
Feb 23, 2024 | 76.25 | 77.19 | 76.10 | 76.13 | 304,059 | -0.01(-0.01%) |
Feb 22, 2024 | 75.46 | 76.56 | 75.41 | 76.14 | 342,403 | +1.29(+1.73%) |
Feb 21, 2024 | 74.91 | 75.40 | 74.58 | 74.84 | 598,269 | -0.41(-0.54%) |
Feb 20, 2024 | 75.59 | 76.20 | 75.12 | 75.25 | 551,581 | -1.11(-1.46%) |
Feb 16, 2024 | 75.97 | 76.89 | 75.75 | 76.37 | 453,115 | +0.15(+0.20%) |
Feb 15, 2024 | 75.19 | 76.44 | 75.19 | 76.22 | 385,812 | +1.28(+1.71%) |
Feb 14, 2024 | 74.66 | 75.22 | 73.93 | 74.93 | 499,437 | +0.90(+1.21%) |
Feb 13, 2024 | 75.03 | 75.10 | 73.10 | 74.04 | 553,331 | -2.30(-3.01%) |
Feb 12, 2024 | 75.91 | 77.12 | 75.91 | 76.34 | 674,390 | +0.44(+0.58%) |
Feb 09, 2024 | 75.51 | 76.16 | 75.18 | 75.90 | 614,490 | +0.52(+0.69%) |
Feb 08, 2024 | 74.43 | 75.62 | 74.10 | 75.38 | 647,982 | +1.08(+1.46%) |
Feb 07, 2024 | 73.94 | 74.46 | 73.49 | 74.30 | 498,325 | +0.36(+0.48%) |
Feb 06, 2024 | 73.74 | 74.15 | 73.08 | 73.94 | 566,734 | +0.01(+0.01%) |
Feb 05, 2024 | 73.70 | 74.12 | 72.85 | 73.93 | 719,316 | -0.38(-0.51%) |
Feb 02, 2024 | 72.26 | 74.58 | 71.99 | 74.31 | 930,269 | +1.85(+2.55%) |
Feb 01, 2024 | 72.64 | 72.88 | 71.00 | 72.46 | 435,056 | -0.09(-0.12%) |
Jan 31, 2024 | 73.96 | 74.18 | 72.48 | 72.55 | 758,548 | -1.61(-2.17%) |
Jan 30, 2024 | 73.91 | 74.35 | 73.58 | 74.16 | 553,736 | +0.08(+0.11%) |
Jan 29, 2024 | 73.38 | 74.18 | 73.00 | 74.08 | 592,345 | +0.47(+0.63%) |
Jan 26, 2024 | 74.22 | 74.41 | 73.24 | 73.61 | 479,517 | -0.05(-0.07%) |
Jan 25, 2024 | 74.02 | 74.71 | 72.85 | 73.66 | 846,217 | +0.69(+0.94%) |
Jan 24, 2024 | 73.59 | 74.42 | 71.66 | 72.97 | 1,319,685 | +2.69(+3.82%) |
Jan 23, 2024 | 70.34 | 70.44 | 69.60 | 70.29 | 853,232 | +0.17(+0.24%) |
Jan 22, 2024 | 69.61 | 70.51 | 69.33 | 70.12 | 901,996 | +0.30(+0.43%) |
Jan 19, 2024 | 68.81 | 69.82 | 68.44 | 69.82 | 541,759 | +1.27(+1.86%) |
Jan 18, 2024 | 68.62 | 69.08 | 68.02 | 68.55 | 402,203 | -0.02(-0.03%) |
Jan 17, 2024 | 67.71 | 69.01 | 67.71 | 68.57 | 569,883 | -0.19(-0.27%) |
Jan 16, 2024 | 68.09 | 68.77 | 67.80 | 68.76 | 501,562 | -0.16(-0.23%) |
Jan 12, 2024 | 69.90 | 70.02 | 68.64 | 68.92 | 283,370 | -0.40(-0.57%) |
Jan 11, 2024 | 69.28 | 69.41 | 68.42 | 69.32 | 394,795 | +0.11(+0.16%) |
Jan 10, 2024 | 69.23 | 69.47 | 68.79 | 69.21 | 394,869 | -0.04(-0.06%) |
Jan 09, 2024 | 69.03 | 69.70 | 68.95 | 69.25 | 384,924 | -0.94(-1.35%) |
Jan 08, 2024 | 69.85 | 70.26 | 69.30 | 70.19 | 323,239 | +0.44(+0.63%) |
Jan 05, 2024 | 68.39 | 70.04 | 68.39 | 69.75 | 892,944 | +1.29(+1.89%) |
Jan 04, 2024 | 68.37 | 69.17 | 67.92 | 68.46 | 574,019 | +0.84(+1.24%) |
Jan 03, 2024 | 68.28 | 68.38 | 67.24 | 67.62 | 508,617 | -1.29(-1.88%) |