Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 81.26 | 82.47 | 81.05 | 82.01 | 1,027,535 | -0.09(-0.11%) |
Jun 05, 2024 | 82.72 | 83.54 | 81.78 | 82.10 | 1,422,156 | -0.57(-0.70%) |
Jun 04, 2024 | 82.37 | 83.12 | 81.61 | 82.67 | 1,620,613 | -0.18(-0.22%) |
Jun 03, 2024 | 83.86 | 84.07 | 82.18 | 82.85 | 1,321,056 | -0.62(-0.75%) |
May 31, 2024 | 82.51 | 83.52 | 82.30 | 83.48 | 2,244,642 | +1.33(+1.62%) |
May 30, 2024 | 81.60 | 82.55 | 81.03 | 82.15 | 2,106,780 | +1.16(+1.43%) |
May 29, 2024 | 80.48 | 81.21 | 79.69 | 80.99 | 1,267,223 | -0.35(-0.43%) |
May 28, 2024 | 82.50 | 82.71 | 80.67 | 81.34 | 1,241,756 | -1.22(-1.48%) |
May 24, 2024 | 82.43 | 82.85 | 82.21 | 82.56 | 559,285 | +0.45(+0.54%) |
May 23, 2024 | 83.16 | 83.16 | 81.74 | 82.11 | 1,033,343 | -1.03(-1.24%) |
May 22, 2024 | 83.64 | 84.00 | 82.71 | 83.14 | 921,471 | -0.69(-0.83%) |
May 21, 2024 | 83.58 | 83.96 | 83.25 | 83.83 | 758,908 | +0.14(+0.17%) |
May 20, 2024 | 84.86 | 84.97 | 83.48 | 83.69 | 1,165,522 | -1.04(-1.23%) |
May 17, 2024 | 85.13 | 85.28 | 83.90 | 84.74 | 1,310,914 | -0.12(-0.14%) |
May 16, 2024 | 85.49 | 85.97 | 84.81 | 84.85 | 1,291,558 | -0.81(-0.95%) |
May 15, 2024 | 86.37 | 86.49 | 85.21 | 85.67 | 1,049,651 | +0.17(+0.20%) |
May 14, 2024 | 85.80 | 86.13 | 85.36 | 85.50 | 847,868 | +0.39(+0.45%) |
May 13, 2024 | 86.50 | 86.50 | 84.96 | 85.11 | 647,662 | -0.80(-0.93%) |
May 10, 2024 | 86.21 | 86.73 | 85.85 | 85.91 | 819,534 | -0.08(-0.09%) |
May 09, 2024 | 84.52 | 86.04 | 84.52 | 85.99 | 784,920 | +1.15(+1.35%) |
May 08, 2024 | 83.69 | 85.01 | 83.41 | 84.84 | 1,056,875 | +0.95(+1.13%) |
May 07, 2024 | 84.65 | 84.96 | 83.87 | 83.89 | 875,498 | -0.36(-0.42%) |
May 06, 2024 | 84.60 | 84.60 | 83.66 | 84.25 | 867,149 | +0.40(+0.47%) |
May 03, 2024 | 83.90 | 84.08 | 83.26 | 83.85 | 935,607 | +1.11(+1.34%) |
May 02, 2024 | 82.94 | 83.45 | 81.49 | 82.74 | 822,402 | +0.45(+0.54%) |
May 01, 2024 | 81.74 | 83.40 | 81.26 | 82.30 | 1,072,569 | +0.65(+0.80%) |
Apr 30, 2024 | 82.77 | 83.04 | 81.62 | 81.64 | 972,249 | -1.16(-1.40%) |
Apr 29, 2024 | 82.61 | 83.55 | 82.41 | 82.80 | 993,831 | +0.18(+0.22%) |
Apr 26, 2024 | 82.51 | 83.57 | 82.30 | 82.62 | 1,295,245 | -0.06(-0.07%) |
Apr 25, 2024 | 83.19 | 83.40 | 82.00 | 82.68 | 1,610,003 | -0.85(-1.02%) |
Apr 24, 2024 | 82.94 | 83.82 | 82.89 | 83.54 | 1,345,107 | +0.12(+0.14%) |
Apr 23, 2024 | 82.54 | 84.25 | 82.54 | 83.42 | 1,563,572 | +0.63(+0.77%) |
Apr 22, 2024 | 81.32 | 83.42 | 80.91 | 82.78 | 1,807,726 | +2.07(+2.57%) |
Apr 19, 2024 | 81.00 | 81.61 | 80.53 | 80.71 | 2,003,644 | +0.04(+0.05%) |
Apr 18, 2024 | 81.05 | 81.34 | 80.09 | 80.67 | 1,417,299 | +0.18(+0.22%) |
Apr 17, 2024 | 80.55 | 81.51 | 79.77 | 80.49 | 1,521,317 | +1.65(+2.10%) |
Apr 16, 2024 | 80.02 | 83.55 | 78.60 | 78.84 | 3,123,873 | -4.11(-4.96%) |
Apr 15, 2024 | 84.03 | 84.44 | 82.70 | 82.95 | 1,564,358 | -0.12(-0.14%) |
Apr 12, 2024 | 83.89 | 84.55 | 82.79 | 83.07 | 1,123,134 | -1.09(-1.30%) |
Apr 11, 2024 | 84.67 | 84.93 | 83.40 | 84.16 | 901,444 | -0.48(-0.56%) |
Apr 10, 2024 | 85.90 | 86.13 | 84.39 | 84.64 | 838,379 | -2.69(-3.08%) |
Apr 09, 2024 | 87.61 | 87.93 | 86.38 | 87.32 | 769,529 | +0.11(+0.12%) |
Apr 08, 2024 | 86.51 | 87.64 | 86.09 | 87.21 | 1,177,032 | +1.22(+1.42%) |
Apr 05, 2024 | 85.70 | 86.20 | 84.73 | 85.99 | 1,269,059 | +0.21(+0.24%) |
Apr 04, 2024 | 88.00 | 88.15 | 85.74 | 85.79 | 1,098,957 | -1.35(-1.55%) |
Apr 03, 2024 | 86.38 | 87.57 | 86.38 | 87.13 | 1,653,055 | +0.36(+0.41%) |
Apr 02, 2024 | 87.55 | 88.00 | 86.17 | 86.78 | 1,522,217 | -0.86(-0.98%) |
Apr 01, 2024 | 87.75 | 88.37 | 87.08 | 87.64 | 716,139 | -0.48(-0.54%) |
Mar 28, 2024 | 87.24 | 88.44 | 88.29 | 88.11 | 1,102,615 | +1.16(+1.33%) |
Mar 27, 2024 | 86.53 | 87.55 | 86.02 | 86.95 | 1,168,390 | +1.12(+1.30%) |
Mar 26, 2024 | 85.42 | 85.96 | 84.94 | 85.83 | 1,068,332 | +0.76(+0.90%) |
Mar 25, 2024 | 84.76 | 85.53 | 84.75 | 85.07 | 862,603 | +0.31(+0.36%) |
Mar 22, 2024 | 86.08 | 86.26 | 84.74 | 84.76 | 1,139,105 | -0.95(-1.11%) |
Mar 21, 2024 | 83.93 | 85.85 | 83.71 | 85.72 | 1,145,252 | +2.38(+2.85%) |
Mar 20, 2024 | 81.15 | 83.37 | 80.99 | 83.34 | 1,379,111 | +1.84(+2.26%) |
Mar 19, 2024 | 81.48 | 82.11 | 81.05 | 81.49 | 1,334,970 | +0.29(+0.35%) |
Mar 18, 2024 | 80.84 | 81.30 | 79.94 | 81.21 | 1,429,872 | +0.49(+0.60%) |
Mar 15, 2024 | 79.05 | 81.59 | 79.05 | 80.72 | 12,082,293 | +1.20(+1.51%) |
Mar 14, 2024 | 80.70 | 80.84 | 78.58 | 79.52 | 1,619,410 | -1.47(-1.81%) |
Mar 13, 2024 | 80.10 | 81.60 | 80.10 | 80.99 | 1,205,531 | +0.80(+1.00%) |
Mar 12, 2024 | 81.18 | 81.64 | 80.00 | 80.19 | 916,122 | -1.02(-1.26%) |
Mar 11, 2024 | 81.07 | 81.60 | 80.14 | 81.21 | 1,221,169 | +0.14(+0.17%) |
Mar 08, 2024 | 81.45 | 81.96 | 80.82 | 81.07 | 1,236,663 | -0.11(-0.13%) |
Mar 07, 2024 | 80.49 | 81.57 | 80.28 | 81.18 | 2,147,842 | +1.38(+1.73%) |
Mar 06, 2024 | 81.53 | 81.97 | 78.05 | 79.80 | 4,616,271 | -3.81(-4.56%) |
Mar 05, 2024 | 82.15 | 84.33 | 82.15 | 83.61 | 1,722,477 | +0.60(+0.72%) |
Mar 04, 2024 | 83.38 | 84.59 | 82.64 | 83.01 | 2,685,042 | +1.86(+2.29%) |
Mar 01, 2024 | 80.50 | 81.29 | 79.52 | 81.16 | 1,424,359 | +0.52(+0.65%) |
Feb 29, 2024 | 80.89 | 81.39 | 80.27 | 80.63 | 1,804,140 | +0.68(+0.85%) |
Feb 28, 2024 | 80.03 | 81.05 | 79.53 | 79.96 | 835,399 | -0.33(-0.42%) |
Feb 27, 2024 | 80.14 | 80.44 | 79.64 | 80.29 | 942,387 | +0.57(+0.71%) |
Feb 26, 2024 | 79.61 | 80.80 | 79.55 | 79.72 | 1,260,136 | -0.27(-0.34%) |
Feb 23, 2024 | 78.88 | 80.19 | 78.20 | 80.00 | 1,118,542 | +1.47(+1.88%) |
Feb 22, 2024 | 78.54 | 79.37 | 78.01 | 78.52 | 753,785 | +0.09(+0.11%) |
Feb 21, 2024 | 78.11 | 78.99 | 77.52 | 78.44 | 1,016,679 | +0.27(+0.35%) |
Feb 20, 2024 | 77.44 | 78.80 | 77.32 | 78.16 | 1,208,139 | -0.33(-0.43%) |
Feb 16, 2024 | 78.74 | 79.00 | 78.06 | 78.49 | 1,092,209 | -0.83(-1.05%) |
Feb 15, 2024 | 77.74 | 79.69 | 77.50 | 79.33 | 1,058,566 | +1.73(+2.23%) |
Feb 14, 2024 | 77.23 | 77.72 | 76.82 | 77.60 | 1,126,214 | +1.54(+2.03%) |
Feb 13, 2024 | 78.80 | 79.18 | 75.27 | 76.06 | 1,540,113 | -3.81(-4.77%) |
Feb 12, 2024 | 77.92 | 80.28 | 77.92 | 79.87 | 1,530,647 | +1.68(+2.15%) |
Feb 09, 2024 | 76.83 | 78.28 | 76.83 | 78.19 | 1,306,637 | +1.15(+1.49%) |
Feb 08, 2024 | 77.55 | 77.95 | 76.54 | 77.04 | 963,503 | -0.64(-0.82%) |
Feb 07, 2024 | 77.12 | 77.68 | 75.46 | 77.68 | 1,701,723 | +0.90(+1.18%) |
Feb 06, 2024 | 77.25 | 77.76 | 76.60 | 76.78 | 1,097,039 | -0.53(-0.69%) |
Feb 05, 2024 | 77.77 | 78.02 | 77.05 | 77.31 | 1,010,607 | -1.61(-2.04%) |
Feb 02, 2024 | 77.13 | 79.33 | 76.97 | 78.92 | 1,365,615 | +1.06(+1.36%) |
Feb 01, 2024 | 78.31 | 78.55 | 76.31 | 77.86 | 1,861,453 | -0.33(-0.43%) |
Jan 31, 2024 | 79.13 | 79.81 | 78.01 | 78.19 | 2,720,297 | -1.20(-1.51%) |
Jan 30, 2024 | 79.10 | 79.67 | 78.93 | 79.39 | 1,302,704 | -0.43(-0.54%) |
Jan 29, 2024 | 79.75 | 79.99 | 79.13 | 79.82 | 1,121,465 | -0.29(-0.37%) |
Jan 26, 2024 | 80.75 | 81.29 | 79.73 | 80.11 | 986,944 | -0.19(-0.23%) |
Jan 25, 2024 | 80.29 | 80.77 | 79.45 | 80.30 | 1,825,280 | +0.89(+1.13%) |
Jan 24, 2024 | 80.64 | 80.64 | 79.15 | 79.41 | 1,171,420 | -0.36(-0.46%) |
Jan 23, 2024 | 79.95 | 80.60 | 79.56 | 79.77 | 1,448,912 | -0.16(-0.20%) |
Jan 22, 2024 | 79.87 | 80.46 | 79.08 | 79.93 | 1,621,648 | +0.27(+0.33%) |
Jan 19, 2024 | 79.84 | 80.23 | 78.69 | 79.66 | 2,348,922 | +0.23(+0.28%) |
Jan 18, 2024 | 83.45 | 83.45 | 78.36 | 79.44 | 2,589,604 | -1.99(-2.45%) |
Jan 17, 2024 | 80.26 | 82.00 | 80.23 | 81.43 | 1,578,203 | -0.32(-0.40%) |
Jan 16, 2024 | 82.01 | 82.01 | 80.85 | 81.75 | 1,573,272 | -0.53(-0.64%) |
Jan 12, 2024 | 82.34 | 83.11 | 81.25 | 82.28 | 1,112,422 | +0.36(+0.44%) |
Jan 11, 2024 | 81.96 | 82.27 | 81.15 | 81.92 | 1,045,023 | -0.70(-0.84%) |
Jan 10, 2024 | 82.66 | 82.81 | 81.46 | 82.62 | 1,378,732 | -0.18(-0.21%) |
Jan 09, 2024 | 83.42 | 85.19 | 82.32 | 82.79 | 1,168,723 | +0.15(+0.18%) |
Jan 08, 2024 | 82.14 | 82.77 | 81.47 | 82.65 | 1,019,342 | +0.70(+0.85%) |
Jan 05, 2024 | 80.44 | 82.84 | 80.36 | 81.95 | 1,079,525 | +1.09(+1.35%) |
Jan 04, 2024 | 81.24 | 81.84 | 80.76 | 80.86 | 926,903 | -0.22(-0.27%) |
Jan 03, 2024 | 81.96 | 82.20 | 80.76 | 81.08 | 1,263,735 | -2.25(-2.70%) |
Jan 02, 2024 | 82.66 | 83.86 | 82.44 | 83.32 | 1,020,971 | +0.48(+0.58%) |
Dec 29, 2023 | 83.31 | 83.65 | 82.39 | 82.84 | 791,990 | -0.57(-0.68%) |
Dec 28, 2023 | 83.31 | 83.49 | 82.89 | 83.41 | 646,044 | +0.38(+0.46%) |
Dec 27, 2023 | 82.61 | 83.09 | 82.29 | 83.03 | 847,584 | +0.31(+0.38%) |
Dec 26, 2023 | 82.47 | 82.97 | 82.21 | 82.72 | 650,128 | +0.40(+0.49%) |
Dec 22, 2023 | 82.88 | 82.98 | 81.95 | 82.31 | 876,091 | +0.04(+0.05%) |
Dec 21, 2023 | 82.25 | 82.76 | 81.59 | 82.27 | 1,107,929 | +0.70(+0.85%) |
Dec 20, 2023 | 84.08 | 84.33 | 81.42 | 81.58 | 1,521,349 | -2.72(-3.23%) |
Dec 19, 2023 | 84.04 | 84.83 | 83.64 | 84.30 | 1,326,859 | +0.27(+0.32%) |
Dec 18, 2023 | 84.25 | 84.27 | 83.42 | 84.03 | 1,157,408 | +0.14(+0.16%) |
Dec 15, 2023 | 83.87 | 84.43 | 83.09 | 83.89 | 2,384,486 | -0.47(-0.56%) |
Dec 14, 2023 | 82.76 | 85.34 | 82.76 | 84.37 | 2,168,603 | +3.02(+3.72%) |
Dec 13, 2023 | 78.99 | 81.38 | 78.55 | 81.34 | 1,215,244 | +2.35(+2.97%) |
Dec 12, 2023 | 79.32 | 79.44 | 78.74 | 79.00 | 1,120,979 | -0.36(-0.46%) |
Dec 11, 2023 | 79.03 | 79.70 | 78.58 | 79.36 | 939,553 | +0.43(+0.55%) |
Dec 08, 2023 | 78.67 | 79.30 | 78.27 | 78.93 | 1,304,697 | +0.52(+0.66%) |
Dec 07, 2023 | 78.45 | 78.85 | 77.76 | 78.41 | 1,608,600 | -0.06(-0.08%) |
Dec 06, 2023 | 78.87 | 81.33 | 78.32 | 78.47 | 2,561,214 | -0.09(-0.11%) |
Dec 05, 2023 | 78.18 | 78.87 | 77.44 | 78.55 | 1,184,922 | -0.01(-0.01%) |
Dec 04, 2023 | 77.37 | 78.82 | 77.35 | 78.56 | 1,325,037 | +0.48(+0.61%) |
Dec 01, 2023 | 76.89 | 78.51 | 76.53 | 78.09 | 1,615,566 | +1.00(+1.30%) |
Nov 30, 2023 | 76.59 | 77.64 | 76.12 | 77.08 | 2,193,813 | +0.94(+1.24%) |
Nov 29, 2023 | 75.16 | 76.59 | 75.16 | 76.14 | 1,235,846 | +1.54(+2.06%) |
Nov 28, 2023 | 74.21 | 74.74 | 73.63 | 74.60 | 887,432 | +0.46(+0.62%) |
Nov 27, 2023 | 74.13 | 74.26 | 73.62 | 74.15 | 824,285 | -0.13(-0.17%) |
Nov 24, 2023 | 73.48 | 74.57 | 73.48 | 74.27 | 481,522 | +0.20(+0.28%) |
Nov 22, 2023 | 74.09 | 74.18 | 73.36 | 74.07 | 811,734 | +0.57(+0.78%) |
Nov 21, 2023 | 73.57 | 73.86 | 73.20 | 73.49 | 902,526 | -0.28(-0.38%) |
Nov 20, 2023 | 72.77 | 74.01 | 72.59 | 73.78 | 986,290 | +0.46(+0.62%) |
Nov 17, 2023 | 73.16 | 73.46 | 72.70 | 73.32 | 1,020,586 | +0.72(+0.99%) |
Nov 16, 2023 | 72.96 | 73.41 | 71.96 | 72.60 | 1,396,478 | -0.23(-0.32%) |
Nov 15, 2023 | 71.83 | 73.17 | 71.83 | 72.83 | 1,028,834 | +1.01(+1.41%) |
Nov 14, 2023 | 70.30 | 72.66 | 70.30 | 71.82 | 1,632,058 | +2.78(+4.03%) |
Nov 13, 2023 | 68.37 | 69.16 | 68.07 | 69.04 | 1,751,485 | +0.27(+0.40%) |
Nov 10, 2023 | 67.83 | 68.78 | 67.08 | 68.77 | 1,421,388 | +1.26(+1.87%) |
Nov 09, 2023 | 67.98 | 68.57 | 67.43 | 67.50 | 1,343,289 | +0.05(+0.07%) |
Nov 08, 2023 | 67.60 | 67.77 | 67.10 | 67.45 | 661,819 | -0.17(-0.24%) |
Nov 07, 2023 | 68.25 | 68.52 | 67.50 | 67.62 | 976,116 | -0.78(-1.14%) |
Nov 06, 2023 | 69.26 | 69.42 | 67.58 | 68.40 | 1,721,247 | -1.00(-1.44%) |
Nov 03, 2023 | 69.21 | 70.50 | 69.14 | 69.40 | 1,736,428 | +1.22(+1.78%) |
Nov 02, 2023 | 65.69 | 68.26 | 65.62 | 68.18 | 1,828,952 | +3.13(+4.81%) |