Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 85.64 | 85.75 | 84.24 | 84.46 | 1,154,960 | -1.05(-1.23%) |
May 17, 2024 | 85.91 | 86.06 | 84.67 | 85.51 | 1,299,034 | -0.12(-0.14%) |
May 16, 2024 | 86.27 | 86.76 | 85.59 | 85.63 | 1,279,854 | -0.82(-0.95%) |
May 15, 2024 | 87.16 | 87.28 | 85.99 | 86.45 | 1,040,139 | +0.17(+0.20%) |
May 14, 2024 | 86.58 | 86.92 | 86.14 | 86.28 | 840,185 | +0.39(+0.45%) |
May 13, 2024 | 87.29 | 87.29 | 85.73 | 85.89 | 641,793 | -0.81(-0.93%) |
May 10, 2024 | 87.00 | 87.52 | 86.64 | 86.70 | 812,108 | -0.08(-0.09%) |
May 09, 2024 | 85.29 | 86.83 | 85.29 | 86.78 | 777,807 | +1.16(+1.35%) |
May 08, 2024 | 84.46 | 85.79 | 84.17 | 85.62 | 1,047,298 | +0.96(+1.13%) |
May 07, 2024 | 85.42 | 85.73 | 84.64 | 84.66 | 867,564 | -0.36(-0.42%) |
May 06, 2024 | 85.37 | 85.37 | 84.42 | 85.02 | 859,291 | +0.40(+0.47%) |
May 03, 2024 | 84.67 | 84.85 | 84.03 | 84.62 | 927,129 | +1.12(+1.34%) |
May 02, 2024 | 83.70 | 84.21 | 82.24 | 83.50 | 814,950 | +0.45(+0.54%) |
May 01, 2024 | 82.49 | 84.16 | 82.00 | 83.05 | 1,062,849 | +0.66(+0.80%) |
Apr 30, 2024 | 83.53 | 83.80 | 82.37 | 82.39 | 963,439 | -1.17(-1.40%) |
Apr 29, 2024 | 83.37 | 84.31 | 83.16 | 83.56 | 984,825 | +0.18(+0.22%) |
Apr 26, 2024 | 83.26 | 84.33 | 83.05 | 83.38 | 1,283,507 | -0.06(-0.07%) |
Apr 25, 2024 | 83.95 | 84.16 | 82.75 | 83.44 | 1,595,413 | -0.86(-1.02%) |
Apr 24, 2024 | 83.70 | 84.59 | 83.65 | 84.30 | 1,332,918 | +0.12(+0.14%) |
Apr 23, 2024 | 83.29 | 85.03 | 83.29 | 84.18 | 1,549,403 | +0.64(+0.77%) |
Apr 22, 2024 | 82.06 | 84.19 | 81.65 | 83.54 | 1,791,344 | +2.09(+2.57%) |
Apr 19, 2024 | 81.74 | 82.36 | 81.27 | 81.45 | 1,985,487 | +0.04(+0.05%) |
Apr 18, 2024 | 81.79 | 82.08 | 80.82 | 81.41 | 1,404,455 | +0.18(+0.22%) |
Apr 17, 2024 | 81.29 | 82.26 | 80.50 | 81.23 | 1,507,531 | +1.67(+2.10%) |
Apr 16, 2024 | 80.75 | 84.31 | 79.32 | 79.56 | 3,095,564 | -4.15(-4.96%) |
Apr 15, 2024 | 84.80 | 85.21 | 83.46 | 83.71 | 1,550,182 | -0.12(-0.14%) |
Apr 12, 2024 | 84.66 | 85.32 | 83.55 | 83.83 | 1,112,956 | -1.10(-1.30%) |
Apr 11, 2024 | 85.44 | 85.71 | 84.16 | 84.93 | 893,275 | -0.48(-0.56%) |
Apr 10, 2024 | 86.69 | 86.92 | 85.16 | 85.41 | 830,782 | -2.71(-3.08%) |
Apr 09, 2024 | 88.41 | 88.73 | 87.17 | 88.12 | 762,556 | +0.11(+0.12%) |
Apr 08, 2024 | 87.30 | 88.44 | 86.88 | 88.01 | 1,166,366 | +1.23(+1.42%) |
Apr 05, 2024 | 86.48 | 86.98 | 85.50 | 86.78 | 1,257,559 | +0.21(+0.24%) |
Apr 04, 2024 | 88.80 | 88.96 | 86.52 | 86.57 | 1,088,998 | -1.36(-1.55%) |
Apr 03, 2024 | 87.17 | 88.37 | 87.17 | 87.93 | 1,638,075 | +0.36(+0.41%) |
Apr 02, 2024 | 88.35 | 88.81 | 86.96 | 87.57 | 1,508,423 | -0.87(-0.98%) |
Apr 01, 2024 | 88.55 | 89.18 | 87.88 | 88.44 | 709,650 | -0.48(-0.54%) |
Mar 28, 2024 | 88.04 | 89.25 | 89.10 | 88.92 | 1,092,623 | +1.17(+1.33%) |
Mar 27, 2024 | 87.32 | 88.35 | 86.81 | 87.75 | 1,157,802 | +1.13(+1.30%) |
Mar 26, 2024 | 86.20 | 86.75 | 85.72 | 86.62 | 1,058,651 | +0.77(+0.90%) |
Mar 25, 2024 | 85.54 | 86.31 | 85.53 | 85.85 | 854,786 | +0.31(+0.36%) |
Mar 22, 2024 | 86.87 | 87.05 | 85.51 | 85.54 | 1,128,782 | -0.96(-1.11%) |
Mar 21, 2024 | 84.70 | 86.64 | 84.47 | 86.50 | 1,134,874 | +2.40(+2.85%) |
Mar 20, 2024 | 81.89 | 84.13 | 81.73 | 84.10 | 1,366,613 | +1.86(+2.26%) |
Mar 19, 2024 | 82.23 | 82.86 | 81.79 | 82.24 | 1,322,872 | +0.29(+0.35%) |
Mar 18, 2024 | 81.58 | 82.04 | 80.67 | 81.95 | 1,416,914 | +0.49(+0.60%) |
Mar 15, 2024 | 79.77 | 82.34 | 79.77 | 81.46 | 11,972,799 | +1.21(+1.51%) |
Mar 14, 2024 | 81.44 | 81.58 | 79.30 | 80.25 | 1,604,735 | -1.48(-1.81%) |
Mar 13, 2024 | 80.83 | 82.35 | 80.83 | 81.73 | 1,194,606 | +0.81(+1.00%) |
Mar 12, 2024 | 81.92 | 82.39 | 80.73 | 80.92 | 907,820 | -1.03(-1.26%) |
Mar 11, 2024 | 81.81 | 82.35 | 80.87 | 81.95 | 1,210,103 | +0.14(+0.17%) |
Mar 08, 2024 | 82.19 | 82.71 | 81.56 | 81.81 | 1,225,456 | -0.11(-0.13%) |
Mar 07, 2024 | 81.23 | 82.32 | 81.01 | 81.92 | 2,128,378 | +1.39(+1.73%) |
Mar 06, 2024 | 82.27 | 82.72 | 78.77 | 80.53 | 4,574,437 | -3.84(-4.56%) |
Mar 05, 2024 | 82.90 | 85.10 | 82.90 | 84.37 | 1,706,867 | +0.60(+0.72%) |
Mar 04, 2024 | 84.15 | 85.36 | 83.39 | 83.77 | 2,660,709 | +1.87(+2.29%) |
Mar 01, 2024 | 81.23 | 82.04 | 80.24 | 81.90 | 1,411,450 | +0.53(+0.65%) |
Feb 29, 2024 | 81.63 | 82.14 | 81.01 | 81.37 | 1,787,790 | +0.68(+0.85%) |
Feb 28, 2024 | 80.76 | 81.79 | 80.25 | 80.69 | 827,828 | -0.34(-0.42%) |
Feb 27, 2024 | 80.88 | 81.17 | 80.37 | 81.03 | 933,846 | +0.57(+0.71%) |
Feb 26, 2024 | 80.34 | 81.54 | 80.28 | 80.45 | 1,248,716 | -0.28(-0.34%) |
Feb 23, 2024 | 79.60 | 80.92 | 78.92 | 80.73 | 1,108,405 | +1.49(+1.88%) |
Feb 22, 2024 | 79.26 | 80.10 | 78.72 | 79.24 | 746,954 | +0.09(+0.11%) |
Feb 21, 2024 | 78.83 | 79.71 | 78.23 | 79.15 | 1,007,466 | +0.28(+0.35%) |
Feb 20, 2024 | 78.15 | 79.52 | 78.02 | 78.88 | 1,197,190 | -0.34(-0.43%) |
Feb 16, 2024 | 79.46 | 79.72 | 78.78 | 79.21 | 1,082,311 | -0.84(-1.05%) |
Feb 15, 2024 | 78.45 | 80.42 | 78.21 | 80.05 | 1,048,973 | +1.74(+2.23%) |
Feb 14, 2024 | 77.93 | 78.43 | 77.52 | 78.31 | 1,116,008 | +1.56(+2.03%) |
Feb 13, 2024 | 79.52 | 79.91 | 75.96 | 76.76 | 1,526,156 | -3.84(-4.77%) |
Feb 12, 2024 | 78.64 | 81.02 | 78.64 | 80.60 | 1,516,775 | +1.69(+2.15%) |
Feb 09, 2024 | 77.53 | 78.99 | 77.53 | 78.91 | 1,294,796 | +1.16(+1.49%) |
Feb 08, 2024 | 78.26 | 78.67 | 77.24 | 77.75 | 954,772 | -0.64(-0.82%) |
Feb 07, 2024 | 77.83 | 78.39 | 76.15 | 78.39 | 1,686,302 | +0.91(+1.18%) |
Feb 06, 2024 | 77.95 | 78.47 | 77.30 | 77.48 | 1,087,098 | -0.54(-0.69%) |
Feb 05, 2024 | 78.48 | 78.73 | 77.76 | 78.01 | 1,001,448 | -1.62(-2.04%) |
Feb 02, 2024 | 77.84 | 80.05 | 77.68 | 79.64 | 1,353,239 | +1.07(+1.36%) |
Feb 01, 2024 | 79.02 | 79.27 | 77.00 | 78.57 | 1,844,584 | -0.34(-0.43%) |
Jan 31, 2024 | 79.86 | 80.53 | 78.73 | 78.91 | 2,695,644 | -1.21(-1.51%) |
Jan 30, 2024 | 79.83 | 80.40 | 79.65 | 80.11 | 1,290,898 | -0.44(-0.54%) |
Jan 29, 2024 | 80.48 | 80.72 | 79.85 | 80.55 | 1,111,302 | -0.30(-0.37%) |
Jan 26, 2024 | 81.49 | 82.04 | 80.46 | 80.85 | 978,000 | -0.19(-0.23%) |
Jan 25, 2024 | 81.03 | 81.51 | 80.17 | 81.04 | 1,808,738 | +0.90(+1.13%) |
Jan 24, 2024 | 81.38 | 81.38 | 79.88 | 80.13 | 1,160,804 | -0.37(-0.46%) |
Jan 23, 2024 | 80.68 | 81.33 | 80.29 | 80.50 | 1,435,781 | -0.16(-0.20%) |
Jan 22, 2024 | 80.60 | 81.20 | 79.81 | 80.66 | 1,606,952 | +0.27(+0.33%) |
Jan 19, 2024 | 80.57 | 80.97 | 79.41 | 80.39 | 2,327,636 | +0.23(+0.28%) |
Jan 18, 2024 | 84.22 | 84.22 | 79.07 | 80.16 | 2,566,136 | -2.01(-2.45%) |
Jan 17, 2024 | 81.00 | 82.75 | 80.96 | 82.17 | 1,563,901 | -0.33(-0.40%) |
Jan 16, 2024 | 82.76 | 82.76 | 81.59 | 82.50 | 1,559,014 | -0.54(-0.64%) |
Jan 12, 2024 | 83.10 | 83.87 | 82.00 | 83.04 | 1,102,341 | +0.37(+0.44%) |
Jan 11, 2024 | 82.71 | 83.03 | 81.89 | 82.67 | 1,035,553 | -0.70(-0.84%) |
Jan 10, 2024 | 83.41 | 83.57 | 82.20 | 83.37 | 1,366,237 | -0.18(-0.21%) |
Jan 09, 2024 | 84.19 | 85.96 | 83.08 | 83.55 | 1,158,132 | +0.15(+0.18%) |
Jan 08, 2024 | 82.89 | 83.52 | 82.22 | 83.40 | 1,010,104 | +0.70(+0.85%) |
Jan 05, 2024 | 81.17 | 83.60 | 81.09 | 82.70 | 1,069,742 | +1.10(+1.35%) |
Jan 04, 2024 | 81.99 | 82.59 | 81.50 | 81.60 | 918,503 | -0.22(-0.27%) |
Jan 03, 2024 | 82.71 | 82.95 | 81.50 | 81.82 | 1,252,283 | -2.27(-2.70%) |
Jan 02, 2024 | 83.41 | 84.63 | 83.19 | 84.09 | 1,011,719 | +0.49(+0.58%) |
Dec 29, 2023 | 84.07 | 84.41 | 83.15 | 83.60 | 784,812 | -0.57(-0.68%) |
Dec 28, 2023 | 84.08 | 84.26 | 83.65 | 84.18 | 640,190 | +0.39(+0.46%) |
Dec 27, 2023 | 83.36 | 83.85 | 83.05 | 83.79 | 839,903 | +0.32(+0.38%) |
Dec 26, 2023 | 83.22 | 83.73 | 82.96 | 83.47 | 644,236 | +0.41(+0.49%) |
Dec 22, 2023 | 83.64 | 83.74 | 82.70 | 83.07 | 868,151 | +0.04(+0.05%) |
Dec 21, 2023 | 83.01 | 83.51 | 82.33 | 83.03 | 1,097,888 | +0.70(+0.85%) |
Dec 20, 2023 | 84.85 | 85.10 | 82.16 | 82.32 | 1,507,562 | -2.74(-3.23%) |
Dec 19, 2023 | 84.81 | 85.60 | 84.40 | 85.07 | 1,314,835 | +0.27(+0.32%) |
Dec 18, 2023 | 85.02 | 85.04 | 84.19 | 84.80 | 1,146,920 | +0.14(+0.16%) |
Dec 15, 2023 | 84.64 | 85.21 | 83.85 | 84.66 | 2,362,877 | -0.48(-0.56%) |
Dec 14, 2023 | 83.51 | 86.12 | 83.51 | 85.14 | 2,148,951 | +3.05(+3.72%) |
Dec 13, 2023 | 79.71 | 82.12 | 79.27 | 82.09 | 1,204,231 | +2.37(+2.97%) |
Dec 12, 2023 | 80.04 | 80.16 | 79.46 | 79.72 | 1,110,820 | -0.37(-0.46%) |
Dec 11, 2023 | 79.76 | 80.43 | 79.30 | 80.08 | 931,039 | +0.44(+0.55%) |
Dec 08, 2023 | 79.39 | 80.02 | 78.98 | 79.65 | 1,292,873 | +0.53(+0.66%) |
Dec 07, 2023 | 79.16 | 79.57 | 78.47 | 79.12 | 1,594,022 | -0.06(-0.08%) |
Dec 06, 2023 | 79.59 | 82.08 | 79.04 | 79.18 | 2,538,003 | -0.09(-0.11%) |
Dec 05, 2023 | 78.90 | 79.59 | 78.15 | 79.27 | 1,174,184 | -0.01(-0.01%) |
Dec 04, 2023 | 78.07 | 79.55 | 78.05 | 79.28 | 1,313,029 | +0.48(+0.61%) |
Dec 01, 2023 | 77.59 | 79.23 | 77.23 | 78.80 | 1,600,926 | +1.01(+1.30%) |
Nov 30, 2023 | 77.29 | 78.35 | 76.82 | 77.79 | 2,173,932 | +0.95(+1.24%) |
Nov 29, 2023 | 75.85 | 77.29 | 75.85 | 76.84 | 1,224,646 | +1.55(+2.06%) |
Nov 28, 2023 | 74.89 | 75.42 | 74.30 | 75.29 | 879,389 | +0.46(+0.62%) |
Nov 27, 2023 | 74.80 | 74.94 | 74.29 | 74.82 | 816,815 | -0.13(-0.17%) |
Nov 24, 2023 | 74.16 | 75.26 | 74.16 | 74.95 | 477,159 | +0.21(+0.28%) |
Nov 22, 2023 | 74.77 | 74.85 | 74.03 | 74.75 | 804,378 | +0.58(+0.78%) |
Nov 21, 2023 | 74.25 | 74.54 | 73.87 | 74.17 | 894,347 | -0.28(-0.38%) |
Nov 20, 2023 | 73.43 | 74.69 | 73.25 | 74.45 | 977,352 | +0.46(+0.62%) |
Nov 17, 2023 | 73.83 | 74.13 | 73.36 | 73.99 | 1,011,337 | +0.73(+0.99%) |
Nov 16, 2023 | 73.63 | 74.08 | 72.62 | 73.26 | 1,383,822 | -0.24(-0.32%) |
Nov 15, 2023 | 72.49 | 73.84 | 72.49 | 73.50 | 1,019,510 | +1.02(+1.41%) |
Nov 14, 2023 | 70.95 | 73.32 | 70.95 | 72.48 | 1,617,268 | +2.81(+4.03%) |
Nov 13, 2023 | 68.99 | 69.79 | 68.69 | 69.67 | 1,735,612 | +0.27(+0.40%) |
Nov 10, 2023 | 68.45 | 69.41 | 67.70 | 69.40 | 1,408,507 | +1.28(+1.87%) |
Nov 09, 2023 | 68.60 | 69.20 | 68.05 | 68.12 | 1,331,116 | +0.05(+0.07%) |
Nov 08, 2023 | 68.22 | 68.39 | 67.71 | 68.07 | 655,821 | -0.17(-0.24%) |
Nov 07, 2023 | 68.88 | 69.15 | 68.12 | 68.24 | 967,270 | -0.79(-1.14%) |
Nov 06, 2023 | 69.90 | 70.05 | 68.20 | 69.02 | 1,705,649 | -1.01(-1.44%) |
Nov 03, 2023 | 69.84 | 71.14 | 69.77 | 70.03 | 1,720,692 | +1.23(+1.78%) |
Nov 02, 2023 | 66.29 | 68.89 | 66.22 | 68.81 | 1,812,377 | +3.16(+4.81%) |
Nov 01, 2023 | 64.79 | 66.11 | 64.54 | 65.65 | 2,109,011 | +0.95(+1.47%) |
Oct 31, 2023 | 63.92 | 64.96 | 63.76 | 64.69 | 1,343,189 | +0.78(+1.21%) |
Oct 30, 2023 | 62.99 | 64.37 | 62.95 | 63.92 | 1,514,066 | +1.55(+2.49%) |
Oct 27, 2023 | 64.03 | 64.32 | 62.26 | 62.37 | 1,345,891 | -1.38(-2.17%) |
Oct 26, 2023 | 62.72 | 64.30 | 62.39 | 63.75 | 3,576,930 | +1.86(+3.00%) |
Oct 25, 2023 | 62.11 | 62.38 | 61.28 | 61.90 | 3,231,483 | -0.48(-0.77%) |
Oct 24, 2023 | 62.98 | 63.61 | 62.20 | 62.38 | 1,766,259 | -0.62(-0.98%) |
Oct 23, 2023 | 62.65 | 64.08 | 62.43 | 63.00 | 1,424,263 | -0.10(-0.16%) |
Oct 20, 2023 | 64.59 | 64.92 | 63.08 | 63.09 | 1,931,008 | -1.20(-1.86%) |
Oct 19, 2023 | 64.68 | 66.25 | 63.92 | 64.29 | 3,084,332 | -0.43(-0.67%) |
Oct 18, 2023 | 67.88 | 68.80 | 63.13 | 64.72 | 4,824,095 | -4.58(-6.61%) |
Oct 17, 2023 | 66.94 | 69.53 | 66.72 | 69.31 | 2,747,004 | +1.73(+2.56%) |
Oct 16, 2023 | 66.84 | 67.79 | 66.35 | 67.58 | 1,171,521 | +1.40(+2.12%) |
Oct 13, 2023 | 66.23 | 66.73 | 65.72 | 66.18 | 1,100,983 | +0.31(+0.48%) |
Oct 12, 2023 | 67.09 | 67.34 | 65.23 | 65.86 | 1,211,308 | -1.23(-1.83%) |
Oct 11, 2023 | 66.44 | 67.35 | 66.44 | 67.09 | 1,038,546 | +0.61(+0.92%) |
Oct 10, 2023 | 67.11 | 67.58 | 66.36 | 66.48 | 1,360,311 | +0.55(+0.83%) |
Oct 09, 2023 | 65.00 | 65.99 | 64.93 | 65.93 | 1,130,991 | -0.28(-0.43%) |
Oct 06, 2023 | 65.09 | 66.82 | 64.72 | 66.22 | 1,357,049 | +0.78(+1.18%) |
Oct 05, 2023 | 64.96 | 65.59 | 64.35 | 65.44 | 1,553,250 | +0.18(+0.27%) |
Oct 04, 2023 | 65.79 | 66.10 | 64.29 | 65.26 | 1,373,691 | -0.32(-0.49%) |
Oct 03, 2023 | 66.26 | 66.78 | 65.16 | 65.59 | 1,841,453 | -1.00(-1.50%) |
Oct 02, 2023 | 67.86 | 67.86 | 66.30 | 66.59 | 1,345,285 | -1.61(-2.36%) |
Sep 29, 2023 | 68.38 | 69.11 | 68.02 | 68.20 | 979,570 | +0.27(+0.39%) |
Sep 28, 2023 | 67.35 | 68.28 | 67.22 | 67.93 | 1,227,001 | +0.75(+1.11%) |
Sep 27, 2023 | 68.03 | 68.03 | 66.58 | 67.19 | 924,931 | -0.50(-0.74%) |
Sep 26, 2023 | 67.27 | 68.25 | 67.10 | 67.69 | 1,182,201 | -0.26(-0.38%) |
Sep 25, 2023 | 67.91 | 67.97 | 67.50 | 67.94 | 766,442 | -0.21(-0.30%) |
Sep 22, 2023 | 68.34 | 68.56 | 67.45 | 68.15 | 1,363,824 | -0.11(-0.16%) |
Sep 21, 2023 | 68.27 | 68.64 | 67.76 | 68.26 | 1,183,535 | -0.32(-0.47%) |
Sep 20, 2023 | 69.61 | 69.71 | 68.54 | 68.58 | 726,127 | -0.57(-0.82%) |
Sep 19, 2023 | 70.28 | 70.78 | 69.09 | 69.15 | 967,283 | -1.29(-1.83%) |
Sep 18, 2023 | 71.07 | 71.07 | 69.95 | 70.44 | 733,791 | -0.94(-1.32%) |
Sep 15, 2023 | 72.10 | 72.34 | 71.15 | 71.38 | 1,779,943 | -0.73(-1.01%) |
Sep 14, 2023 | 71.03 | 72.31 | 71.03 | 72.11 | 1,326,476 | +1.52(+2.16%) |
Sep 13, 2023 | 71.30 | 71.35 | 69.74 | 70.58 | 1,340,892 | +0.06(+0.08%) |
Sep 12, 2023 | 75.62 | 76.43 | 68.52 | 70.53 | 3,745,089 | -5.13(-6.79%) |
Sep 11, 2023 | 75.39 | 76.70 | 75.39 | 75.66 | 1,195,847 | +0.68(+0.90%) |
Sep 08, 2023 | 74.23 | 75.02 | 73.43 | 74.98 | 930,950 | +0.82(+1.11%) |
Sep 07, 2023 | 73.79 | 74.57 | 73.19 | 74.16 | 1,222,174 | -0.03(-0.04%) |
Sep 06, 2023 | 73.91 | 74.88 | 73.52 | 74.19 | 875,484 | -0.10(-0.13%) |
Sep 05, 2023 | 74.81 | 75.65 | 74.16 | 74.28 | 1,097,256 | -0.84(-1.11%) |