Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 70.98 | 72.75 | 70.47 | 72.66 | 112,859 | +1.69(+2.38%) |
May 09, 2024 | 71.93 | 72.50 | 69.62 | 70.97 | 188,272 | -1.51(-2.08%) |
May 08, 2024 | 71.90 | 72.60 | 71.49 | 72.48 | 84,700 | +0.31(+0.43%) |
May 07, 2024 | 72.09 | 73.00 | 72.03 | 72.17 | 52,942 | +0.00(+0.00%) |
May 06, 2024 | 72.10 | 72.53 | 71.97 | 72.17 | 56,685 | -0.13(-0.18%) |
May 03, 2024 | 72.77 | 73.17 | 72.15 | 72.30 | 80,574 | -0.40(-0.55%) |
May 02, 2024 | 71.99 | 72.99 | 71.99 | 72.70 | 48,564 | +0.73(+1.01%) |
May 01, 2024 | 72.03 | 72.55 | 71.79 | 71.97 | 51,959 | +0.22(+0.31%) |
Apr 30, 2024 | 72.82 | 72.82 | 71.70 | 71.75 | 96,027 | -1.53(-2.09%) |
Apr 29, 2024 | 72.90 | 73.61 | 72.66 | 73.28 | 65,102 | +0.57(+0.78%) |
Apr 26, 2024 | 72.47 | 73.19 | 72.17 | 72.71 | 50,641 | -0.15(-0.21%) |
Apr 25, 2024 | 73.02 | 73.21 | 72.26 | 72.86 | 52,325 | -0.36(-0.49%) |
Apr 24, 2024 | 73.01 | 73.81 | 72.70 | 73.22 | 66,861 | +0.12(+0.16%) |
Apr 23, 2024 | 74.24 | 76.50 | 73.10 | 73.10 | 59,903 | -1.18(-1.59%) |
Apr 22, 2024 | 75.00 | 76.04 | 73.04 | 74.28 | 135,167 | -1.06(-1.41%) |
Apr 19, 2024 | 73.32 | 75.38 | 73.32 | 75.34 | 62,777 | +1.98(+2.70%) |
Apr 18, 2024 | 72.99 | 73.52 | 72.99 | 73.36 | 76,342 | +0.26(+0.36%) |
Apr 17, 2024 | 73.31 | 73.97 | 72.80 | 73.10 | 68,700 | -0.17(-0.23%) |
Apr 16, 2024 | 73.35 | 73.67 | 72.72 | 73.27 | 72,853 | -0.07(-0.10%) |
Apr 15, 2024 | 73.25 | 73.94 | 73.00 | 73.34 | 111,005 | +0.33(+0.45%) |
Apr 12, 2024 | 74.20 | 74.20 | 72.94 | 73.01 | 64,811 | -1.21(-1.63%) |
Apr 11, 2024 | 74.03 | 74.41 | 73.22 | 74.22 | 74,056 | +0.19(+0.26%) |
Apr 10, 2024 | 73.98 | 74.11 | 72.77 | 74.03 | 85,487 | +0.03(+0.05%) |
Apr 09, 2024 | 73.85 | 74.73 | 73.61 | 74.00 | 83,800 | +0.15(+0.20%) |
Apr 08, 2024 | 75.11 | 75.33 | 73.44 | 73.85 | 96,565 | -1.41(-1.87%) |
Apr 05, 2024 | 75.55 | 75.55 | 74.37 | 75.25 | 56,184 | -0.31(-0.41%) |
Apr 04, 2024 | 75.32 | 75.80 | 74.92 | 75.56 | 77,912 | +0.72(+0.96%) |
Apr 03, 2024 | 75.27 | 75.27 | 74.48 | 74.84 | 67,860 | -0.36(-0.48%) |
Apr 02, 2024 | 75.81 | 75.88 | 74.41 | 75.20 | 81,789 | -0.45(-0.59%) |
Apr 01, 2024 | 76.51 | 76.80 | 75.44 | 75.65 | 90,964 | -0.86(-1.12%) |
Mar 28, 2024 | 75.23 | 76.76 | 75.01 | 76.51 | 143,626 | +1.24(+1.64%) |
Mar 27, 2024 | 75.23 | 75.88 | 74.78 | 75.27 | 80,978 | -0.06(-0.08%) |
Mar 26, 2024 | 75.62 | 75.95 | 74.83 | 75.33 | 73,850 | -0.41(-0.54%) |
Mar 25, 2024 | 75.06 | 75.84 | 74.82 | 75.74 | 65,946 | +0.39(+0.52%) |
Mar 22, 2024 | 76.12 | 76.47 | 74.74 | 75.35 | 122,562 | -0.94(-1.23%) |
Mar 21, 2024 | 75.18 | 76.29 | 75.03 | 76.29 | 103,451 | +1.18(+1.57%) |
Mar 20, 2024 | 73.98 | 75.35 | 73.68 | 75.11 | 90,892 | +1.05(+1.41%) |
Mar 19, 2024 | 74.15 | 75.07 | 74.06 | 74.06 | 65,626 | -0.09(-0.12%) |
Mar 18, 2024 | 74.09 | 75.27 | 73.91 | 74.15 | 77,846 | -0.38(-0.51%) |
Mar 15, 2024 | 73.43 | 76.56 | 72.84 | 74.53 | 197,916 | +0.86(+1.16%) |
Mar 14, 2024 | 74.52 | 74.52 | 73.32 | 73.68 | 72,653 | -1.00(-1.34%) |
Mar 13, 2024 | 74.13 | 75.02 | 74.11 | 74.67 | 91,617 | +0.54(+0.73%) |
Mar 12, 2024 | 74.85 | 74.97 | 74.06 | 74.13 | 78,807 | -1.04(-1.38%) |
Mar 11, 2024 | 75.32 | 75.66 | 74.69 | 75.17 | 62,408 | -0.50(-0.66%) |
Mar 08, 2024 | 76.04 | 76.50 | 75.39 | 75.67 | 68,653 | -0.57(-0.75%) |
Mar 07, 2024 | 76.80 | 77.58 | 76.11 | 76.24 | 69,328 | -0.11(-0.14%) |
Mar 06, 2024 | 76.18 | 77.22 | 76.11 | 76.35 | 69,110 | +0.17(+0.22%) |
Mar 05, 2024 | 76.58 | 77.83 | 76.08 | 76.18 | 60,578 | -0.36(-0.47%) |
Mar 04, 2024 | 76.74 | 78.24 | 76.25 | 76.54 | 96,635 | +0.44(+0.58%) |
Mar 01, 2024 | 76.70 | 77.19 | 75.49 | 76.10 | 115,515 | -0.74(-0.96%) |
Feb 29, 2024 | 76.38 | 77.15 | 75.98 | 76.84 | 94,763 | +1.14(+1.50%) |
Feb 28, 2024 | 76.40 | 76.83 | 75.65 | 75.70 | 68,207 | -1.12(-1.45%) |
Feb 27, 2024 | 76.42 | 77.09 | 76.20 | 76.82 | 73,132 | +0.73(+0.96%) |
Feb 26, 2024 | 76.71 | 77.08 | 76.08 | 76.09 | 68,171 | -0.87(-1.13%) |
Feb 23, 2024 | 76.18 | 77.09 | 76.18 | 76.96 | 67,846 | +0.73(+0.96%) |
Feb 22, 2024 | 76.01 | 76.49 | 74.51 | 76.23 | 106,776 | -0.24(-0.31%) |
Feb 21, 2024 | 76.05 | 76.70 | 75.74 | 76.47 | 56,551 | +0.42(+0.55%) |
Feb 20, 2024 | 75.51 | 77.20 | 75.51 | 76.05 | 80,673 | -0.06(-0.08%) |
Feb 16, 2024 | 76.65 | 77.26 | 75.99 | 76.11 | 59,777 | -0.70(-0.91%) |
Feb 15, 2024 | 75.84 | 77.27 | 75.81 | 76.81 | 97,016 | +0.77(+1.01%) |
Feb 14, 2024 | 75.81 | 76.11 | 74.93 | 76.04 | 104,949 | +0.49(+0.65%) |
Feb 13, 2024 | 76.97 | 77.48 | 74.62 | 75.55 | 139,972 | -1.78(-2.30%) |
Feb 12, 2024 | 78.33 | 78.65 | 77.07 | 77.33 | 121,378 | -0.88(-1.12%) |
Feb 09, 2024 | 81.23 | 81.34 | 77.79 | 78.21 | 137,966 | -3.44(-4.22%) |
Feb 08, 2024 | 80.98 | 82.58 | 80.90 | 81.65 | 65,445 | -0.28(-0.34%) |
Feb 07, 2024 | 81.98 | 82.30 | 81.58 | 81.93 | 47,490 | -0.05(-0.06%) |
Feb 06, 2024 | 81.95 | 82.59 | 81.69 | 81.98 | 52,335 | +0.09(+0.11%) |
Feb 05, 2024 | 82.23 | 82.32 | 80.88 | 81.89 | 155,696 | -1.03(-1.24%) |
Feb 02, 2024 | 82.52 | 84.78 | 82.32 | 82.92 | 89,445 | +0.00(+0.00%) |
Feb 01, 2024 | 83.70 | 83.83 | 81.97 | 82.92 | 64,083 | -1.15(-1.37%) |
Jan 31, 2024 | 83.87 | 85.68 | 83.75 | 84.06 | 122,532 | +0.18(+0.21%) |
Jan 30, 2024 | 83.21 | 84.07 | 82.16 | 83.88 | 40,851 | +0.63(+0.75%) |
Jan 29, 2024 | 84.60 | 84.76 | 82.82 | 83.25 | 70,407 | -1.21(-1.43%) |
Jan 26, 2024 | 85.30 | 85.30 | 83.82 | 84.46 | 47,517 | -0.47(-0.55%) |
Jan 25, 2024 | 84.17 | 84.96 | 83.44 | 84.93 | 71,554 | +1.49(+1.78%) |
Jan 24, 2024 | 84.44 | 84.83 | 83.30 | 83.44 | 54,693 | -0.36(-0.43%) |
Jan 23, 2024 | 84.91 | 85.15 | 83.73 | 83.80 | 54,286 | -0.58(-0.69%) |
Jan 22, 2024 | 84.31 | 85.03 | 83.17 | 84.38 | 48,443 | +0.62(+0.74%) |
Jan 19, 2024 | 84.58 | 84.58 | 83.18 | 83.76 | 60,990 | -0.40(-0.47%) |
Jan 18, 2024 | 85.82 | 85.97 | 83.74 | 84.16 | 72,793 | -1.53(-1.78%) |
Jan 17, 2024 | 84.44 | 85.76 | 84.43 | 85.69 | 133,177 | +0.97(+1.14%) |
Jan 16, 2024 | 84.90 | 85.36 | 84.22 | 84.72 | 63,607 | -0.42(-0.49%) |
Jan 12, 2024 | 86.86 | 86.92 | 85.03 | 85.14 | 89,650 | -1.19(-1.38%) |
Jan 11, 2024 | 86.22 | 86.48 | 85.65 | 86.33 | 55,984 | -0.15(-0.18%) |
Jan 10, 2024 | 86.41 | 86.78 | 85.96 | 86.48 | 72,047 | -0.21(-0.24%) |
Jan 09, 2024 | 86.84 | 86.90 | 85.53 | 86.69 | 64,282 | -0.48(-0.55%) |
Jan 08, 2024 | 88.41 | 88.41 | 87.05 | 87.17 | 61,830 | -0.75(-0.85%) |
Jan 05, 2024 | 87.88 | 88.63 | 87.65 | 87.92 | 98,521 | -0.25(-0.28%) |
Jan 04, 2024 | 88.13 | 88.68 | 87.41 | 88.17 | 80,376 | +0.67(+0.76%) |
Jan 03, 2024 | 88.94 | 89.22 | 87.36 | 87.50 | 89,391 | -1.26(-1.42%) |
Jan 02, 2024 | 85.65 | 89.04 | 85.65 | 88.76 | 81,709 | +2.75(+3.20%) |
Dec 29, 2023 | 85.68 | 86.22 | 85.50 | 86.01 | 109,020 | +0.42(+0.49%) |
Dec 28, 2023 | 85.39 | 86.29 | 85.39 | 85.60 | 43,413 | +0.09(+0.10%) |
Dec 27, 2023 | 85.89 | 86.04 | 85.29 | 85.51 | 33,815 | -0.05(-0.06%) |
Dec 26, 2023 | 85.56 | 85.77 | 84.65 | 85.56 | 43,434 | +0.60(+0.70%) |
Dec 22, 2023 | 84.88 | 86.19 | 84.63 | 84.96 | 53,103 | +0.08(+0.09%) |
Dec 21, 2023 | 85.06 | 85.20 | 84.29 | 84.88 | 48,813 | +0.24(+0.28%) |
Dec 20, 2023 | 83.97 | 85.69 | 83.44 | 84.64 | 73,513 | +0.38(+0.45%) |
Dec 19, 2023 | 84.42 | 84.97 | 83.70 | 84.26 | 123,255 | +0.28(+0.33%) |
Dec 18, 2023 | 83.36 | 84.11 | 82.67 | 83.98 | 83,784 | +0.64(+0.76%) |
Dec 15, 2023 | 86.11 | 86.11 | 83.33 | 83.35 | 198,201 | -1.72(-2.03%) |
Dec 14, 2023 | 86.39 | 86.71 | 84.87 | 85.07 | 88,252 | -0.43(-0.50%) |
Dec 13, 2023 | 83.98 | 85.60 | 83.22 | 85.50 | 91,243 | +1.92(+2.30%) |
Dec 12, 2023 | 85.23 | 85.50 | 83.49 | 83.57 | 53,222 | -1.45(-1.71%) |
Dec 11, 2023 | 84.09 | 85.24 | 84.07 | 85.03 | 53,511 | +0.56(+0.66%) |
Dec 08, 2023 | 84.33 | 85.94 | 84.31 | 84.47 | 48,179 | +0.16(+0.19%) |
Dec 07, 2023 | 83.77 | 84.41 | 83.17 | 84.31 | 53,239 | +0.98(+1.17%) |
Dec 06, 2023 | 83.27 | 83.85 | 82.79 | 83.34 | 62,236 | +0.38(+0.46%) |
Dec 05, 2023 | 83.25 | 83.81 | 82.80 | 82.96 | 60,966 | -0.43(-0.51%) |
Dec 04, 2023 | 82.15 | 83.51 | 82.15 | 83.39 | 66,637 | +0.92(+1.11%) |
Dec 01, 2023 | 81.35 | 82.62 | 81.06 | 82.47 | 88,034 | +1.19(+1.46%) |
Nov 30, 2023 | 80.36 | 81.73 | 79.95 | 81.28 | 101,795 | +0.71(+0.88%) |
Nov 29, 2023 | 79.78 | 80.64 | 79.01 | 80.58 | 55,136 | +0.75(+0.94%) |
Nov 28, 2023 | 79.68 | 80.13 | 78.85 | 79.83 | 72,724 | -0.25(-0.31%) |
Nov 27, 2023 | 81.14 | 81.48 | 79.99 | 80.08 | 69,345 | -1.31(-1.61%) |
Nov 24, 2023 | 81.25 | 81.68 | 80.62 | 81.39 | 32,920 | +0.48(+0.59%) |
Nov 22, 2023 | 80.06 | 81.19 | 80.06 | 80.92 | 57,409 | +0.88(+1.09%) |
Nov 21, 2023 | 80.45 | 80.61 | 79.61 | 80.04 | 50,820 | -0.41(-0.51%) |
Nov 20, 2023 | 80.61 | 80.88 | 80.14 | 80.45 | 56,929 | -0.08(-0.10%) |
Nov 17, 2023 | 80.43 | 80.78 | 79.74 | 80.53 | 77,914 | +0.88(+1.10%) |
Nov 16, 2023 | 80.83 | 80.83 | 79.41 | 79.65 | 62,616 | -1.77(-2.18%) |
Nov 15, 2023 | 81.72 | 82.40 | 80.22 | 81.42 | 109,796 | -0.18(-0.22%) |
Nov 14, 2023 | 80.37 | 81.89 | 80.37 | 81.60 | 75,813 | +2.36(+2.98%) |
Nov 13, 2023 | 79.28 | 79.51 | 78.53 | 79.24 | 45,337 | -0.71(-0.88%) |
Nov 10, 2023 | 79.30 | 80.26 | 78.48 | 79.95 | 45,457 | +0.86(+1.08%) |
Nov 09, 2023 | 79.30 | 79.30 | 77.99 | 79.09 | 52,268 | +0.26(+0.33%) |
Nov 08, 2023 | 80.45 | 80.64 | 78.34 | 78.83 | 57,943 | -1.95(-2.42%) |
Nov 07, 2023 | 81.39 | 81.54 | 80.47 | 80.79 | 40,211 | -0.61(-0.75%) |
Nov 06, 2023 | 81.85 | 82.28 | 80.69 | 81.39 | 72,829 | -0.87(-1.05%) |
Nov 03, 2023 | 81.31 | 82.81 | 80.93 | 82.26 | 55,015 | +1.75(+2.18%) |
Nov 02, 2023 | 78.74 | 80.55 | 78.74 | 80.51 | 75,176 | +1.99(+2.54%) |