Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 79.24 | 80.50 | 78.56 | 80.12 | 775,164 | +0.83(+1.05%) |
Jun 14, 2024 | 79.75 | 79.75 | 78.14 | 79.29 | 600,975 | -1.49(-1.84%) |
Jun 13, 2024 | 80.81 | 81.01 | 79.90 | 80.78 | 743,808 | -0.29(-0.36%) |
Jun 12, 2024 | 80.61 | 81.63 | 80.24 | 81.07 | 648,841 | +1.52(+1.91%) |
Jun 11, 2024 | 79.16 | 79.58 | 78.39 | 79.55 | 876,178 | +0.13(+0.16%) |
Jun 10, 2024 | 77.88 | 79.47 | 77.77 | 79.42 | 775,569 | +1.07(+1.37%) |
Jun 07, 2024 | 78.28 | 78.64 | 77.75 | 78.35 | 584,384 | -0.07(-0.09%) |
Jun 06, 2024 | 78.73 | 78.88 | 78.19 | 78.42 | 598,623 | -0.59(-0.75%) |
Jun 05, 2024 | 78.50 | 79.20 | 78.27 | 79.01 | 1,414,239 | +0.90(+1.15%) |
Jun 04, 2024 | 78.94 | 79.14 | 77.83 | 78.11 | 1,327,173 | -1.11(-1.40%) |
Jun 03, 2024 | 80.97 | 80.97 | 78.67 | 79.22 | 647,057 | -1.53(-1.89%) |
May 31, 2024 | 79.34 | 80.87 | 78.87 | 80.75 | 1,889,586 | +1.67(+2.11%) |
May 30, 2024 | 78.94 | 79.58 | 78.75 | 79.08 | 654,182 | +0.45(+0.57%) |
May 29, 2024 | 79.02 | 79.25 | 78.25 | 78.63 | 906,533 | -0.91(-1.14%) |
May 28, 2024 | 81.52 | 81.52 | 79.40 | 79.54 | 968,639 | -1.94(-2.38%) |
May 24, 2024 | 81.89 | 82.09 | 81.05 | 81.48 | 707,769 | -0.08(-0.10%) |
May 23, 2024 | 82.90 | 82.90 | 81.20 | 81.56 | 634,737 | -1.44(-1.73%) |
May 22, 2024 | 83.22 | 83.72 | 82.77 | 83.00 | 430,452 | -0.15(-0.18%) |
May 21, 2024 | 83.21 | 83.29 | 82.56 | 83.15 | 607,023 | -0.41(-0.49%) |
May 20, 2024 | 82.98 | 83.73 | 82.93 | 83.56 | 481,344 | +0.54(+0.65%) |
May 17, 2024 | 83.55 | 83.55 | 82.46 | 83.02 | 662,812 | -0.39(-0.47%) |
May 16, 2024 | 83.25 | 83.73 | 82.59 | 83.41 | 771,818 | -0.07(-0.08%) |
May 15, 2024 | 83.83 | 84.21 | 83.25 | 83.48 | 463,283 | +0.35(+0.42%) |
May 14, 2024 | 83.59 | 83.72 | 82.90 | 83.13 | 521,713 | -0.06(-0.07%) |
May 13, 2024 | 83.88 | 84.27 | 83.06 | 83.19 | 477,952 | -0.37(-0.44%) |
May 10, 2024 | 83.56 | 83.85 | 82.86 | 83.56 | 848,098 | +0.24(+0.29%) |
May 09, 2024 | 83.06 | 83.47 | 82.85 | 83.32 | 431,456 | +0.32(+0.39%) |
May 08, 2024 | 83.17 | 83.30 | 82.72 | 83.00 | 530,672 | -0.52(-0.62%) |
May 07, 2024 | 83.32 | 84.24 | 83.22 | 83.52 | 1,157,422 | +0.67(+0.81%) |
May 06, 2024 | 82.79 | 83.35 | 82.71 | 82.85 | 593,279 | +0.73(+0.89%) |
May 03, 2024 | 81.64 | 82.26 | 81.52 | 82.12 | 753,550 | +1.21(+1.50%) |
May 02, 2024 | 80.70 | 80.96 | 80.11 | 80.91 | 699,078 | +0.59(+0.73%) |
May 01, 2024 | 80.00 | 81.56 | 79.88 | 80.32 | 1,493,572 | +0.12(+0.15%) |
Apr 30, 2024 | 81.42 | 81.82 | 80.09 | 80.20 | 789,249 | -1.80(-2.20%) |
Apr 29, 2024 | 82.80 | 83.41 | 81.87 | 82.00 | 651,567 | -0.56(-0.68%) |
Apr 26, 2024 | 82.86 | 83.66 | 82.54 | 82.56 | 1,086,315 | -0.57(-0.69%) |
Apr 25, 2024 | 82.95 | 85.12 | 82.61 | 83.13 | 1,665,145 | -6.22(-6.96%) |
Apr 24, 2024 | 89.68 | 90.27 | 88.80 | 89.35 | 833,461 | -0.17(-0.19%) |
Apr 23, 2024 | 88.65 | 89.91 | 88.38 | 89.52 | 676,598 | +1.32(+1.50%) |
Apr 22, 2024 | 88.73 | 89.18 | 88.14 | 88.20 | 786,731 | -0.18(-0.20%) |
Apr 19, 2024 | 88.22 | 88.80 | 87.79 | 88.38 | 487,107 | +0.29(+0.33%) |
Apr 18, 2024 | 88.82 | 88.99 | 87.84 | 88.09 | 455,832 | -0.34(-0.38%) |
Apr 17, 2024 | 89.55 | 89.55 | 88.28 | 88.43 | 578,574 | -0.64(-0.72%) |
Apr 16, 2024 | 89.22 | 89.43 | 88.35 | 89.07 | 560,825 | -0.23(-0.26%) |
Apr 15, 2024 | 90.57 | 90.72 | 88.94 | 89.30 | 441,134 | -0.17(-0.19%) |
Apr 12, 2024 | 90.16 | 90.72 | 89.01 | 89.47 | 656,357 | -1.56(-1.71%) |
Apr 11, 2024 | 91.37 | 91.47 | 90.26 | 91.03 | 648,633 | -0.33(-0.36%) |
Apr 10, 2024 | 91.25 | 92.01 | 90.96 | 91.35 | 436,391 | -1.25(-1.35%) |
Apr 09, 2024 | 92.55 | 92.75 | 91.23 | 92.60 | 444,984 | +0.48(+0.52%) |
Apr 08, 2024 | 92.01 | 92.48 | 91.75 | 92.12 | 373,757 | +0.62(+0.68%) |
Apr 05, 2024 | 91.26 | 91.73 | 90.88 | 91.50 | 1,032,751 | +0.57(+0.63%) |
Apr 04, 2024 | 92.52 | 92.69 | 90.58 | 90.94 | 468,338 | -0.92(-1.00%) |
Apr 03, 2024 | 91.24 | 92.24 | 91.19 | 91.85 | 452,499 | +0.28(+0.30%) |
Apr 02, 2024 | 91.82 | 92.20 | 90.92 | 91.57 | 710,115 | -0.40(-0.43%) |
Apr 01, 2024 | 92.99 | 92.99 | 91.35 | 91.97 | 744,415 | -1.23(-1.32%) |
Mar 28, 2024 | 94.04 | 93.65 | 93.17 | 93.20 | 578,772 | -0.71(-0.75%) |
Mar 27, 2024 | 93.61 | 94.08 | 92.95 | 93.91 | 565,786 | +0.89(+0.95%) |
Mar 26, 2024 | 93.25 | 93.58 | 92.92 | 93.02 | 632,399 | -0.23(-0.25%) |
Mar 25, 2024 | 93.93 | 94.22 | 93.19 | 93.25 | 388,685 | -0.84(-0.89%) |
Mar 22, 2024 | 94.43 | 94.43 | 93.55 | 94.09 | 594,192 | -0.29(-0.31%) |
Mar 21, 2024 | 93.35 | 94.51 | 92.97 | 94.38 | 501,176 | +1.43(+1.53%) |
Mar 20, 2024 | 92.40 | 93.14 | 92.08 | 92.95 | 502,397 | +0.59(+0.64%) |
Mar 19, 2024 | 91.92 | 92.38 | 91.63 | 92.36 | 489,625 | +0.61(+0.66%) |
Mar 18, 2024 | 93.20 | 93.61 | 91.67 | 91.75 | 828,258 | -1.43(-1.53%) |
Mar 15, 2024 | 92.69 | 94.24 | 92.47 | 93.18 | 2,365,259 | -0.02(-0.02%) |
Mar 14, 2024 | 93.81 | 94.31 | 92.77 | 93.20 | 1,015,913 | -0.41(-0.44%) |
Mar 13, 2024 | 92.64 | 93.99 | 92.37 | 93.61 | 864,762 | +0.95(+1.02%) |
Mar 12, 2024 | 92.10 | 93.08 | 91.83 | 92.66 | 467,245 | +0.34(+0.37%) |
Mar 11, 2024 | 92.03 | 92.49 | 91.55 | 92.32 | 406,764 | -0.04(-0.04%) |
Mar 08, 2024 | 93.45 | 93.48 | 92.08 | 92.36 | 416,292 | -0.89(-0.95%) |
Mar 07, 2024 | 92.49 | 93.42 | 92.34 | 93.25 | 445,839 | +1.30(+1.41%) |
Mar 06, 2024 | 91.24 | 92.10 | 91.05 | 91.95 | 539,243 | +1.28(+1.41%) |
Mar 05, 2024 | 91.17 | 91.41 | 90.20 | 90.68 | 567,665 | -0.57(-0.62%) |
Mar 04, 2024 | 91.33 | 92.37 | 91.17 | 91.24 | 708,048 | +0.22(+0.24%) |
Mar 01, 2024 | 90.74 | 91.18 | 90.29 | 91.03 | 573,906 | +0.02(+0.02%) |
Feb 29, 2024 | 90.16 | 91.27 | 89.28 | 91.01 | 1,492,854 | +1.28(+1.42%) |
Feb 28, 2024 | 89.15 | 90.03 | 88.88 | 89.73 | 640,086 | +0.41(+0.46%) |
Feb 27, 2024 | 89.79 | 89.79 | 88.70 | 89.32 | 427,245 | -0.29(-0.32%) |
Feb 26, 2024 | 89.62 | 90.07 | 89.38 | 89.61 | 523,901 | -0.50(-0.55%) |
Feb 23, 2024 | 89.75 | 90.22 | 89.10 | 90.11 | 445,303 | +0.65(+0.72%) |
Feb 22, 2024 | 88.75 | 89.54 | 88.31 | 89.46 | 714,740 | +1.04(+1.17%) |
Feb 21, 2024 | 87.84 | 88.50 | 87.81 | 88.42 | 587,327 | +0.66(+0.75%) |
Feb 20, 2024 | 87.26 | 88.01 | 86.97 | 87.76 | 512,112 | -0.14(-0.16%) |
Feb 16, 2024 | 88.43 | 89.10 | 87.85 | 87.90 | 496,351 | -0.49(-0.55%) |
Feb 15, 2024 | 88.25 | 88.94 | 87.88 | 88.39 | 596,855 | +0.30(+0.34%) |
Feb 14, 2024 | 87.75 | 88.20 | 86.94 | 88.09 | 633,428 | +0.80(+0.91%) |
Feb 13, 2024 | 86.51 | 87.83 | 85.82 | 87.30 | 1,064,902 | -0.60(-0.68%) |
Feb 12, 2024 | 87.70 | 88.00 | 87.39 | 87.89 | 689,362 | -0.02(-0.02%) |
Feb 09, 2024 | 87.75 | 88.06 | 87.52 | 87.91 | 529,558 | +0.33(+0.38%) |
Feb 08, 2024 | 87.11 | 87.67 | 86.32 | 87.58 | 902,238 | +0.53(+0.61%) |
Feb 07, 2024 | 86.99 | 87.64 | 86.68 | 87.06 | 1,277,341 | +0.45(+0.52%) |
Feb 06, 2024 | 85.84 | 86.74 | 85.59 | 86.61 | 803,469 | +0.77(+0.89%) |
Feb 05, 2024 | 85.45 | 86.14 | 84.98 | 85.84 | 639,070 | -0.86(-0.99%) |
Feb 02, 2024 | 86.07 | 86.76 | 85.12 | 86.70 | 773,728 | +0.32(+0.37%) |
Feb 01, 2024 | 85.43 | 86.46 | 84.87 | 86.38 | 555,509 | +1.32(+1.55%) |
Jan 31, 2024 | 86.60 | 86.61 | 84.76 | 85.06 | 2,032,522 | -1.54(-1.77%) |
Jan 30, 2024 | 84.59 | 86.71 | 83.40 | 86.60 | 1,315,733 | +1.70(+2.00%) |
Jan 29, 2024 | 84.19 | 85.04 | 83.92 | 84.90 | 920,199 | +0.39(+0.46%) |
Jan 26, 2024 | 84.45 | 84.76 | 83.95 | 84.51 | 638,870 | +0.18(+0.21%) |
Jan 25, 2024 | 84.42 | 84.84 | 83.93 | 84.33 | 478,430 | +0.53(+0.63%) |
Jan 24, 2024 | 85.24 | 85.24 | 83.66 | 83.81 | 362,725 | -0.98(-1.15%) |
Jan 23, 2024 | 85.56 | 85.65 | 84.63 | 84.78 | 331,657 | -0.52(-0.61%) |
Jan 22, 2024 | 85.06 | 85.78 | 84.93 | 85.30 | 340,290 | +0.54(+0.64%) |
Jan 19, 2024 | 84.62 | 84.82 | 83.58 | 84.76 | 477,606 | +0.39(+0.47%) |
Jan 18, 2024 | 83.28 | 84.50 | 83.28 | 84.37 | 525,382 | +1.52(+1.84%) |
Jan 17, 2024 | 83.13 | 83.67 | 82.84 | 82.85 | 623,957 | -1.08(-1.29%) |
Jan 16, 2024 | 83.55 | 84.00 | 82.86 | 83.93 | 584,546 | -0.11(-0.13%) |
Jan 12, 2024 | 84.32 | 84.34 | 83.58 | 84.04 | 404,636 | +0.48(+0.57%) |
Jan 11, 2024 | 83.03 | 83.72 | 82.57 | 83.56 | 560,937 | +0.75(+0.90%) |
Jan 10, 2024 | 82.78 | 83.31 | 82.54 | 82.82 | 524,742 | +0.07(+0.08%) |
Jan 09, 2024 | 82.42 | 83.16 | 82.06 | 82.75 | 480,918 | -0.50(-0.60%) |
Jan 08, 2024 | 82.74 | 83.29 | 82.43 | 83.25 | 789,538 | +0.57(+0.69%) |
Jan 05, 2024 | 82.43 | 83.05 | 82.40 | 82.68 | 527,441 | -0.21(-0.25%) |
Jan 04, 2024 | 82.53 | 83.44 | 82.53 | 82.89 | 476,887 | +0.27(+0.32%) |
Jan 03, 2024 | 83.96 | 83.97 | 82.58 | 82.62 | 427,289 | -2.19(-2.58%) |
Jan 02, 2024 | 85.50 | 86.02 | 84.36 | 84.81 | 672,179 | -1.45(-1.68%) |
Dec 29, 2023 | 86.40 | 86.86 | 86.19 | 86.26 | 569,124 | -0.09(-0.10%) |
Dec 28, 2023 | 86.09 | 86.63 | 85.89 | 86.35 | 369,916 | -0.09(-0.10%) |
Dec 27, 2023 | 86.31 | 86.96 | 86.01 | 86.44 | 301,091 | +0.10(+0.12%) |
Dec 26, 2023 | 85.89 | 86.58 | 85.58 | 86.34 | 398,131 | +0.47(+0.54%) |
Dec 22, 2023 | 85.50 | 86.26 | 85.29 | 85.87 | 452,596 | +0.69(+0.81%) |
Dec 21, 2023 | 85.16 | 85.33 | 84.53 | 85.18 | 346,225 | +0.73(+0.86%) |
Dec 20, 2023 | 84.93 | 85.55 | 84.44 | 84.46 | 561,104 | -0.68(-0.79%) |
Dec 19, 2023 | 85.24 | 85.44 | 84.68 | 85.13 | 500,027 | +0.35(+0.41%) |
Dec 18, 2023 | 84.73 | 85.00 | 83.90 | 84.79 | 493,256 | +0.18(+0.21%) |
Dec 15, 2023 | 85.18 | 85.70 | 84.46 | 84.61 | 1,562,030 | -0.64(-0.75%) |
Dec 14, 2023 | 83.98 | 85.58 | 83.84 | 85.24 | 791,656 | +1.82(+2.18%) |
Dec 13, 2023 | 82.50 | 83.99 | 82.01 | 83.42 | 822,892 | +0.93(+1.13%) |
Dec 12, 2023 | 82.47 | 82.70 | 82.01 | 82.49 | 746,464 | +0.12(+0.14%) |
Dec 11, 2023 | 82.19 | 82.84 | 82.03 | 82.37 | 446,276 | +0.22(+0.27%) |
Dec 08, 2023 | 81.57 | 82.49 | 81.57 | 82.15 | 470,805 | +0.39(+0.47%) |
Dec 07, 2023 | 81.65 | 82.02 | 81.14 | 81.76 | 367,727 | +0.17(+0.21%) |
Dec 06, 2023 | 81.49 | 82.49 | 81.49 | 81.59 | 557,461 | +0.50(+0.61%) |
Dec 05, 2023 | 81.24 | 81.67 | 80.67 | 81.10 | 464,463 | -0.82(-1.00%) |
Dec 04, 2023 | 80.99 | 82.03 | 80.87 | 81.91 | 590,711 | +0.43(+0.52%) |