Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 83.19 | 85.10 | 82.87 | 84.70 | 1,033,894 | +0.43(+0.51%) |
May 20, 2024 | 81.61 | 84.78 | 81.45 | 84.27 | 1,159,807 | +2.83(+3.47%) |
May 17, 2024 | 82.79 | 82.79 | 80.12 | 81.44 | 1,523,223 | -0.66(-0.80%) |
May 16, 2024 | 83.20 | 83.86 | 81.98 | 82.10 | 2,058,531 | -0.89(-1.07%) |
May 15, 2024 | 79.22 | 83.09 | 79.06 | 82.99 | 2,816,124 | +5.18(+6.66%) |
May 14, 2024 | 75.70 | 78.07 | 75.55 | 77.81 | 1,684,325 | +2.03(+2.68%) |
May 13, 2024 | 76.45 | 76.55 | 75.08 | 75.78 | 1,041,784 | +1.08(+1.45%) |
May 10, 2024 | 75.05 | 76.08 | 74.05 | 74.70 | 1,561,933 | +0.73(+0.99%) |
May 09, 2024 | 73.73 | 74.16 | 72.89 | 73.97 | 1,895,871 | -0.17(-0.23%) |
May 08, 2024 | 72.79 | 74.35 | 72.67 | 74.14 | 1,586,695 | +0.66(+0.90%) |
May 07, 2024 | 74.92 | 74.98 | 73.48 | 73.48 | 1,669,409 | -0.74(-1.00%) |
May 06, 2024 | 72.64 | 74.22 | 72.25 | 74.22 | 1,805,881 | +2.50(+3.49%) |
May 03, 2024 | 71.47 | 72.44 | 70.88 | 71.72 | 3,931,278 | +5.45(+8.22%) |
May 02, 2024 | 65.93 | 66.53 | 63.52 | 66.27 | 3,330,675 | +2.63(+4.13%) |
May 01, 2024 | 64.71 | 67.84 | 63.54 | 63.64 | 4,393,624 | -1.95(-2.97%) |
Apr 30, 2024 | 69.59 | 70.38 | 65.57 | 65.59 | 2,519,189 | -4.61(-6.57%) |
Apr 29, 2024 | 70.48 | 70.72 | 69.04 | 70.20 | 1,900,315 | +0.83(+1.20%) |
Apr 26, 2024 | 68.50 | 70.89 | 67.94 | 69.37 | 2,149,089 | +2.18(+3.24%) |
Apr 25, 2024 | 65.08 | 67.54 | 64.22 | 67.19 | 2,790,866 | -0.47(-0.69%) |
Apr 24, 2024 | 68.14 | 69.07 | 66.56 | 67.66 | 2,368,435 | +0.97(+1.45%) |
Apr 23, 2024 | 64.69 | 67.06 | 64.43 | 66.69 | 2,784,174 | +2.74(+4.28%) |
Apr 22, 2024 | 63.70 | 65.06 | 61.85 | 63.95 | 3,151,344 | +1.60(+2.57%) |
Apr 19, 2024 | 65.78 | 66.29 | 61.81 | 62.35 | 5,393,061 | -4.21(-6.33%) |
Apr 18, 2024 | 68.79 | 69.31 | 66.26 | 66.56 | 3,151,876 | -2.44(-3.54%) |
Apr 17, 2024 | 72.76 | 73.16 | 68.73 | 69.00 | 2,673,235 | -3.03(-4.21%) |
Apr 16, 2024 | 72.14 | 73.37 | 71.18 | 72.03 | 2,889,284 | +0.17(+0.24%) |
Apr 15, 2024 | 77.51 | 77.68 | 71.45 | 71.86 | 3,444,559 | -4.40(-5.77%) |
Apr 12, 2024 | 77.21 | 78.31 | 75.29 | 76.26 | 2,233,023 | -3.72(-4.65%) |
Apr 11, 2024 | 76.68 | 80.48 | 75.47 | 79.98 | 3,259,930 | +4.29(+5.67%) |
Apr 10, 2024 | 75.73 | 76.51 | 74.64 | 75.69 | 2,396,928 | -2.78(-3.54%) |
Apr 09, 2024 | 78.55 | 79.06 | 75.64 | 78.47 | 1,680,110 | +1.06(+1.37%) |
Apr 08, 2024 | 77.90 | 78.60 | 76.55 | 77.41 | 973,305 | -0.28(-0.36%) |
Apr 05, 2024 | 76.00 | 78.85 | 75.48 | 77.69 | 2,242,237 | +2.47(+3.28%) |
Apr 04, 2024 | 81.32 | 82.04 | 75.09 | 75.22 | 2,242,881 | -3.74(-4.74%) |
Apr 03, 2024 | 77.10 | 80.21 | 77.07 | 78.96 | 1,475,729 | +0.52(+0.66%) |
Apr 02, 2024 | 78.09 | 78.73 | 76.48 | 78.44 | 1,739,600 | -2.30(-2.85%) |
Apr 01, 2024 | 80.58 | 82.16 | 79.88 | 80.74 | 1,501,024 | +0.60(+0.75%) |
Mar 28, 2024 | 80.09 | 80.71 | 80.71 | 80.14 | 870,714 | -0.50(-0.62%) |
Mar 27, 2024 | 80.99 | 81.10 | 78.87 | 80.64 | 1,628,895 | +1.06(+1.33%) |
Mar 26, 2024 | 81.37 | 81.80 | 79.37 | 79.58 | 1,214,065 | -0.93(-1.16%) |
Mar 25, 2024 | 80.00 | 81.58 | 79.14 | 80.51 | 1,096,723 | -1.72(-2.09%) |
Mar 22, 2024 | 82.13 | 83.12 | 81.30 | 82.23 | 1,134,192 | +0.05(+0.06%) |
Mar 21, 2024 | 84.50 | 84.62 | 81.98 | 82.18 | 1,698,123 | +0.12(+0.15%) |
Mar 20, 2024 | 79.60 | 82.15 | 78.76 | 82.06 | 2,102,083 | +2.73(+3.44%) |
Mar 19, 2024 | 77.31 | 79.47 | 75.92 | 79.33 | 3,072,015 | +1.05(+1.34%) |
Mar 18, 2024 | 79.19 | 80.63 | 78.06 | 78.28 | 1,813,901 | +1.16(+1.50%) |
Mar 15, 2024 | 76.98 | 78.36 | 76.18 | 77.12 | 2,317,596 | -3.73(-4.62%) |
Mar 14, 2024 | 81.81 | 82.70 | 79.35 | 80.85 | 3,053,741 | +0.09(+0.11%) |
Mar 13, 2024 | 82.88 | 82.93 | 79.85 | 80.76 | 2,108,573 | -2.76(-3.30%) |
Mar 12, 2024 | 81.03 | 83.63 | 78.77 | 83.52 | 2,489,597 | +4.71(+5.98%) |
Mar 11, 2024 | 78.29 | 79.31 | 77.04 | 78.81 | 1,355,264 | -0.61(-0.77%) |
Mar 08, 2024 | 83.69 | 85.41 | 79.29 | 79.42 | 2,336,309 | -3.75(-4.51%) |
Mar 07, 2024 | 81.48 | 83.99 | 80.35 | 83.17 | 1,666,540 | +3.70(+4.66%) |
Mar 06, 2024 | 80.11 | 81.32 | 77.99 | 79.47 | 2,322,990 | +1.72(+2.21%) |
Mar 05, 2024 | 81.40 | 81.57 | 76.14 | 77.75 | 3,059,331 | -6.22(-7.41%) |
Mar 04, 2024 | 83.71 | 85.38 | 83.04 | 83.97 | 2,110,861 | -0.01(-0.01%) |
Mar 01, 2024 | 80.10 | 84.31 | 80.10 | 83.98 | 2,081,086 | +4.22(+5.30%) |
Feb 29, 2024 | 78.33 | 80.17 | 77.05 | 79.76 | 2,348,311 | +2.59(+3.35%) |
Feb 28, 2024 | 77.37 | 77.77 | 76.31 | 77.17 | 1,011,001 | -1.15(-1.47%) |
Feb 27, 2024 | 78.67 | 78.68 | 76.54 | 78.32 | 1,560,024 | +0.19(+0.24%) |
Feb 26, 2024 | 78.85 | 79.49 | 77.85 | 78.13 | 1,339,868 | +0.29(+0.37%) |
Feb 23, 2024 | 80.10 | 80.60 | 77.14 | 77.84 | 1,711,122 | -0.61(-0.78%) |
Feb 22, 2024 | 77.09 | 79.11 | 76.56 | 78.45 | 2,180,752 | +6.96(+9.74%) |
Feb 21, 2024 | 70.76 | 71.50 | 69.18 | 71.49 | 2,710,283 | -1.47(-2.01%) |
Feb 20, 2024 | 73.91 | 74.69 | 70.73 | 72.96 | 1,896,104 | -2.32(-3.08%) |
Feb 16, 2024 | 77.89 | 78.50 | 74.96 | 75.27 | 2,156,144 | -2.13(-2.75%) |
Feb 15, 2024 | 78.25 | 78.44 | 76.19 | 77.40 | 1,922,407 | -0.61(-0.78%) |
Feb 14, 2024 | 77.34 | 78.21 | 75.77 | 78.01 | 1,888,845 | +2.29(+3.02%) |
Feb 13, 2024 | 74.55 | 77.27 | 73.86 | 75.72 | 2,823,864 | -4.04(-5.07%) |
Feb 12, 2024 | 81.68 | 82.37 | 79.44 | 79.77 | 1,658,081 | -1.97(-2.41%) |
Feb 09, 2024 | 79.39 | 81.98 | 79.22 | 81.73 | 2,657,079 | +3.16(+4.02%) |
Feb 08, 2024 | 78.20 | 79.19 | 77.96 | 78.58 | 1,367,277 | +0.68(+0.87%) |
Feb 07, 2024 | 76.39 | 77.95 | 75.57 | 77.90 | 2,188,184 | +3.02(+4.03%) |
Feb 06, 2024 | 76.19 | 76.62 | 73.49 | 74.88 | 1,471,115 | -1.14(-1.50%) |
Feb 05, 2024 | 76.35 | 76.66 | 73.88 | 76.02 | 2,288,350 | +0.55(+0.73%) |
Feb 02, 2024 | 71.78 | 76.22 | 71.64 | 75.47 | 2,362,391 | +2.09(+2.84%) |
Feb 01, 2024 | 71.36 | 73.56 | 71.32 | 73.39 | 2,731,814 | +2.72(+3.84%) |
Jan 31, 2024 | 73.23 | 74.20 | 70.63 | 70.67 | 3,978,420 | -4.82(-6.39%) |
Jan 30, 2024 | 77.17 | 77.63 | 74.73 | 75.49 | 2,043,432 | -1.86(-2.40%) |
Jan 29, 2024 | 75.60 | 77.45 | 75.15 | 77.35 | 1,831,990 | +2.08(+2.76%) |
Jan 26, 2024 | 76.36 | 77.44 | 74.83 | 75.27 | 2,558,536 | -2.80(-3.58%) |
Jan 25, 2024 | 79.46 | 80.42 | 77.04 | 78.07 | 2,884,728 | +0.89(+1.15%) |
Jan 24, 2024 | 77.18 | 79.49 | 76.54 | 77.18 | 2,852,016 | +1.54(+2.03%) |
Jan 23, 2024 | 74.91 | 75.78 | 73.66 | 75.64 | 1,762,263 | +0.94(+1.26%) |
Jan 22, 2024 | 74.97 | 76.12 | 73.92 | 74.70 | 2,391,008 | +0.90(+1.22%) |
Jan 19, 2024 | 70.51 | 73.85 | 69.94 | 73.80 | 3,674,153 | +4.67(+6.76%) |
Jan 18, 2024 | 67.65 | 69.25 | 66.99 | 69.13 | 3,550,967 | +3.92(+6.02%) |
Jan 17, 2024 | 64.67 | 65.42 | 63.05 | 65.21 | 2,386,665 | -1.00(-1.51%) |
Jan 16, 2024 | 65.36 | 67.00 | 64.31 | 66.21 | 2,499,675 | +0.47(+0.71%) |
Jan 12, 2024 | 65.48 | 66.16 | 64.74 | 65.74 | 1,613,125 | +0.61(+0.94%) |
Jan 11, 2024 | 65.13 | 66.08 | 62.45 | 65.13 | 2,498,781 | +0.87(+1.35%) |
Jan 10, 2024 | 62.84 | 64.66 | 62.33 | 64.26 | 3,008,742 | +1.60(+2.55%) |
Jan 09, 2024 | 60.91 | 63.17 | 60.51 | 62.66 | 2,326,921 | +0.23(+0.37%) |
Jan 08, 2024 | 58.85 | 62.47 | 58.80 | 62.43 | 3,368,371 | +4.36(+7.52%) |
Jan 05, 2024 | 58.16 | 59.51 | 57.37 | 58.07 | 2,981,219 | -0.01(-0.02%) |
Jan 04, 2024 | 58.37 | 59.54 | 57.94 | 58.08 | 2,651,099 | -1.31(-2.20%) |
Jan 03, 2024 | 59.82 | 60.63 | 59.14 | 59.39 | 3,748,584 | -2.12(-3.44%) |
Jan 02, 2024 | 63.82 | 64.19 | 60.13 | 61.50 | 5,174,608 | -5.11(-7.68%) |
Dec 29, 2023 | 67.26 | 67.74 | 65.62 | 66.61 | 2,371,871 | -0.75(-1.11%) |
Dec 28, 2023 | 67.70 | 67.98 | 67.16 | 67.36 | 2,171,342 | +0.16(+0.24%) |
Dec 27, 2023 | 67.10 | 67.50 | 66.27 | 67.20 | 2,181,211 | +0.03(+0.04%) |
Dec 26, 2023 | 66.53 | 67.54 | 66.52 | 67.17 | 1,443,176 | +0.90(+1.36%) |
Dec 22, 2023 | 66.70 | 66.90 | 65.36 | 66.28 | 1,941,963 | +0.13(+0.20%) |
Dec 21, 2023 | 65.91 | 66.59 | 64.52 | 66.15 | 3,233,963 | +2.08(+3.24%) |
Dec 20, 2023 | 66.73 | 67.56 | 64.05 | 64.07 | 2,987,708 | -3.02(-4.51%) |
Dec 19, 2023 | 66.30 | 67.15 | 66.19 | 67.09 | 1,982,531 | +0.72(+1.08%) |
Dec 18, 2023 | 65.79 | 66.81 | 64.91 | 66.37 | 2,767,608 | +0.53(+0.80%) |
Dec 15, 2023 | 64.48 | 66.94 | 64.48 | 65.84 | 3,077,550 | +1.01(+1.55%) |
Dec 14, 2023 | 65.59 | 66.25 | 63.43 | 64.84 | 3,985,594 | -0.57(-0.87%) |
Dec 13, 2023 | 64.22 | 65.87 | 63.73 | 65.40 | 5,300,480 | +1.67(+2.61%) |
Dec 12, 2023 | 61.69 | 63.81 | 61.65 | 63.74 | 2,941,555 | +1.25(+2.00%) |
Dec 11, 2023 | 60.29 | 62.53 | 60.00 | 62.49 | 3,593,068 | +1.54(+2.52%) |
Dec 08, 2023 | 59.09 | 61.10 | 58.77 | 60.96 | 3,313,886 | +1.51(+2.53%) |
Dec 07, 2023 | 58.05 | 59.76 | 57.83 | 59.45 | 3,031,795 | +2.05(+3.58%) |
Dec 06, 2023 | 60.00 | 60.26 | 57.30 | 57.39 | 4,607,701 | -1.53(-2.59%) |
Dec 05, 2023 | 56.91 | 59.15 | 56.91 | 58.92 | 4,285,210 | +0.99(+1.70%) |
Dec 04, 2023 | 58.29 | 58.29 | 55.97 | 57.93 | 3,933,972 | -2.16(-3.60%) |