Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 80.19 | 81.03 | 79.92 | 81.03 | 4,049 | +1.41(+1.77%) |
May 30, 2024 | 79.02 | 79.64 | 78.96 | 79.62 | 4,122 | +0.93(+1.18%) |
May 29, 2024 | 78.82 | 78.82 | 78.65 | 78.70 | 1,317 | -1.05(-1.31%) |
May 28, 2024 | 80.38 | 80.38 | 79.75 | 79.75 | 3,235 | -0.32(-0.40%) |
May 24, 2024 | 79.95 | 80.09 | 79.95 | 80.07 | 1,305 | +0.44(+0.55%) |
May 23, 2024 | 81.23 | 81.23 | 79.57 | 79.63 | 2,074 | -1.27(-1.57%) |
May 22, 2024 | 81.16 | 81.23 | 80.90 | 80.90 | 884 | -0.68(-0.83%) |
May 21, 2024 | 81.51 | 81.58 | 81.39 | 81.58 | 1,312 | -0.05(-0.06%) |
May 20, 2024 | 81.83 | 81.83 | 81.63 | 81.63 | 1,970 | -0.25(-0.31%) |
May 17, 2024 | 81.62 | 81.89 | 81.62 | 81.88 | 1,237 | +0.09(+0.11%) |
May 16, 2024 | 81.75 | 81.91 | 81.75 | 81.79 | 71,202 | -0.11(-0.14%) |
May 15, 2024 | 82.22 | 82.22 | 81.69 | 81.91 | 4,975 | +0.26(+0.31%) |
May 14, 2024 | 81.58 | 81.84 | 81.57 | 81.65 | 1,128 | +0.49(+0.60%) |
May 13, 2024 | 81.64 | 81.64 | 81.12 | 81.17 | 2,708 | +0.20(+0.24%) |
May 10, 2024 | 80.84 | 80.97 | 80.74 | 80.97 | 3,295 | -0.24(-0.30%) |
May 09, 2024 | 80.25 | 81.21 | 80.25 | 81.21 | 4,871 | +0.89(+1.11%) |
May 08, 2024 | 80.07 | 80.33 | 80.07 | 80.32 | 1,633 | -0.07(-0.09%) |
May 07, 2024 | 80.52 | 80.59 | 80.39 | 80.39 | 1,761 | +0.15(+0.19%) |
May 06, 2024 | 80.14 | 80.24 | 80.12 | 80.24 | 1,757 | +0.71(+0.90%) |
May 03, 2024 | 79.81 | 79.84 | 79.22 | 79.53 | 2,657 | +0.56(+0.72%) |
May 02, 2024 | 78.79 | 78.96 | 78.53 | 78.96 | 2,233 | +0.88(+1.12%) |
May 01, 2024 | 77.94 | 78.78 | 77.94 | 78.08 | 2,351 | -0.22(-0.29%) |
Apr 30, 2024 | 78.79 | 78.79 | 78.31 | 78.31 | 1,739 | -1.45(-1.82%) |
Apr 29, 2024 | 79.70 | 79.76 | 79.70 | 79.76 | 347 | +0.46(+0.58%) |
Apr 26, 2024 | 79.21 | 79.61 | 79.21 | 79.30 | 1,179 | -0.00(-0.00%) |
Apr 25, 2024 | 79.21 | 79.30 | 78.67 | 79.30 | 3,870 | -0.36(-0.45%) |
Apr 24, 2024 | 79.61 | 79.66 | 79.53 | 79.66 | 441 | -0.01(-0.02%) |
Apr 23, 2024 | 79.13 | 79.84 | 79.13 | 79.67 | 1,687 | +0.60(+0.75%) |
Apr 22, 2024 | 78.77 | 79.13 | 78.77 | 79.08 | 2,000 | +0.64(+0.82%) |
Apr 19, 2024 | 78.29 | 78.44 | 78.20 | 78.44 | 3,314 | +0.98(+1.26%) |
Apr 18, 2024 | 77.91 | 77.91 | 77.34 | 77.46 | 2,624 | +0.15(+0.19%) |
Apr 17, 2024 | 77.94 | 77.94 | 77.27 | 77.31 | 2,387 | -0.12(-0.16%) |
Apr 16, 2024 | 77.69 | 77.87 | 77.10 | 77.43 | 7,438 | -0.68(-0.87%) |
Apr 15, 2024 | 78.67 | 78.72 | 77.94 | 78.11 | 2,744 | -0.54(-0.69%) |
Apr 12, 2024 | 79.49 | 79.49 | 78.65 | 78.65 | 692 | -1.15(-1.44%) |
Apr 11, 2024 | 80.08 | 80.08 | 79.47 | 79.80 | 2,262 | -0.11(-0.14%) |
Apr 10, 2024 | 80.63 | 80.63 | 79.82 | 79.91 | 3,105 | -1.65(-2.02%) |
Apr 09, 2024 | 81.64 | 81.64 | 81.19 | 81.56 | 5,739 | +0.28(+0.34%) |
Apr 08, 2024 | 81.55 | 81.55 | 81.24 | 81.28 | 3,664 | +0.29(+0.36%) |
Apr 05, 2024 | 80.48 | 80.99 | 80.48 | 80.99 | 2,473 | +0.34(+0.42%) |
Apr 04, 2024 | 81.89 | 81.89 | 80.48 | 80.66 | 1,130 | -0.70(-0.86%) |
Apr 03, 2024 | 81.11 | 81.42 | 81.11 | 81.36 | 5,908 | +0.30(+0.37%) |
Apr 02, 2024 | 81.83 | 81.83 | 80.89 | 81.06 | 5,653 | -0.91(-1.11%) |
Apr 01, 2024 | 82.42 | 82.42 | 81.88 | 81.97 | 1,934 | -0.65(-0.79%) |
Mar 28, 2024 | 82.15 | 82.62 | 82.15 | 82.62 | 3,728 | +0.68(+0.83%) |
Mar 27, 2024 | 80.55 | 81.94 | 80.55 | 81.94 | 4,288 | +1.65(+2.06%) |
Mar 26, 2024 | 80.81 | 80.81 | 80.21 | 80.29 | 2,756 | -0.21(-0.26%) |
Mar 25, 2024 | 80.37 | 80.95 | 80.37 | 80.50 | 4,323 | +0.08(+0.10%) |
Mar 22, 2024 | 80.46 | 80.55 | 80.41 | 80.42 | 3,589 | -0.74(-0.92%) |
Mar 21, 2024 | 80.85 | 81.21 | 80.85 | 81.17 | 2,432 | +0.79(+0.98%) |
Mar 20, 2024 | 79.27 | 80.46 | 79.26 | 80.38 | 19,552 | +1.02(+1.28%) |
Mar 19, 2024 | 79.02 | 79.36 | 79.02 | 79.36 | 2,468 | +0.62(+0.78%) |
Mar 18, 2024 | 78.81 | 79.07 | 78.68 | 78.74 | 1,144 | -0.09(-0.11%) |
Mar 15, 2024 | 78.11 | 78.89 | 78.11 | 78.83 | 1,530 | +0.30(+0.39%) |
Mar 14, 2024 | 79.38 | 79.38 | 78.46 | 78.53 | 1,234 | -1.00(-1.25%) |
Mar 13, 2024 | 79.71 | 79.71 | 79.44 | 79.53 | 1,676 | +0.43(+0.55%) |
Mar 12, 2024 | 78.95 | 79.38 | 78.95 | 79.09 | 4,841 | -0.19(-0.24%) |
Mar 11, 2024 | 78.84 | 79.28 | 78.82 | 79.28 | 2,710 | +0.17(+0.21%) |
Mar 08, 2024 | 79.49 | 79.63 | 79.04 | 79.11 | 2,313 | +0.02(+0.02%) |
Mar 07, 2024 | 79.19 | 79.29 | 79.02 | 79.09 | 2,901 | +0.56(+0.72%) |
Mar 06, 2024 | 77.75 | 78.59 | 77.75 | 78.53 | 4,821 | +0.21(+0.27%) |
Mar 05, 2024 | 78.45 | 78.72 | 78.11 | 78.32 | 1,997 | +0.18(+0.23%) |
Mar 04, 2024 | 78.42 | 78.42 | 78.14 | 78.14 | 1,062 | +0.14(+0.18%) |
Mar 01, 2024 | 78.05 | 78.05 | 77.92 | 78.00 | 1,617 | +0.19(+0.24%) |
Feb 29, 2024 | 77.69 | 78.16 | 77.65 | 77.81 | 4,242 | +0.43(+0.55%) |
Feb 28, 2024 | 77.65 | 77.76 | 77.35 | 77.39 | 3,232 | -0.26(-0.33%) |
Feb 27, 2024 | 77.58 | 77.65 | 77.51 | 77.65 | 6,018 | +0.43(+0.56%) |
Feb 26, 2024 | 77.17 | 77.46 | 77.17 | 77.21 | 1,614 | -0.28(-0.36%) |
Feb 23, 2024 | 77.18 | 77.77 | 77.18 | 77.50 | 4,123 | +0.28(+0.36%) |
Feb 22, 2024 | 76.93 | 77.48 | 76.93 | 77.22 | 3,682 | +0.20(+0.27%) |
Feb 21, 2024 | 76.52 | 77.01 | 76.52 | 77.01 | 967 | +0.35(+0.46%) |
Feb 20, 2024 | 76.92 | 76.92 | 76.66 | 76.66 | 1,321 | -0.42(-0.55%) |
Feb 16, 2024 | 77.07 | 77.44 | 77.01 | 77.08 | 33,472 | -0.43(-0.55%) |
Feb 15, 2024 | 77.02 | 77.59 | 76.93 | 77.51 | 2,424 | +1.48(+1.95%) |
Feb 14, 2024 | 75.78 | 76.03 | 75.29 | 76.03 | 17,177 | +0.76(+1.00%) |
Feb 13, 2024 | 75.22 | 75.34 | 74.76 | 75.27 | 1,804 | -2.05(-2.65%) |
Feb 12, 2024 | 76.26 | 77.47 | 76.26 | 77.32 | 1,076 | +1.19(+1.56%) |
Feb 09, 2024 | 75.81 | 76.14 | 75.55 | 76.13 | 7,365 | +0.37(+0.49%) |
Feb 08, 2024 | 75.48 | 75.76 | 75.21 | 75.76 | 3,192 | +0.29(+0.38%) |
Feb 07, 2024 | 75.74 | 75.74 | 75.22 | 75.47 | 2,805 | +0.02(+0.03%) |
Feb 06, 2024 | 75.57 | 75.68 | 75.33 | 75.45 | 1,509 | +0.27(+0.36%) |
Feb 05, 2024 | 75.07 | 75.26 | 74.92 | 75.18 | 1,099 | -0.98(-1.28%) |
Feb 02, 2024 | 75.53 | 76.40 | 75.53 | 76.16 | 27,918 | -0.30(-0.39%) |
Feb 01, 2024 | 76.06 | 76.59 | 75.39 | 76.46 | 37,651 | +0.32(+0.42%) |
Jan 31, 2024 | 77.19 | 77.23 | 76.11 | 76.14 | 6,869 | -1.33(-1.71%) |
Jan 30, 2024 | 77.19 | 77.47 | 77.11 | 77.47 | 1,714 | +0.16(+0.21%) |
Jan 29, 2024 | 76.78 | 77.30 | 76.66 | 77.30 | 3,920 | +0.41(+0.53%) |
Jan 26, 2024 | 76.79 | 76.97 | 76.79 | 76.90 | 1,624 | +0.31(+0.40%) |
Jan 25, 2024 | 76.35 | 76.59 | 75.94 | 76.59 | 3,925 | +0.79(+1.04%) |
Jan 24, 2024 | 76.44 | 76.46 | 75.79 | 75.80 | 4,348 | -0.39(-0.51%) |
Jan 23, 2024 | 76.15 | 76.19 | 75.95 | 76.19 | 42,474 | -0.15(-0.20%) |
Jan 22, 2024 | 75.87 | 76.34 | 75.87 | 76.34 | 1,021 | +0.78(+1.03%) |
Jan 19, 2024 | 74.86 | 75.62 | 74.65 | 75.56 | 6,955 | +0.71(+0.95%) |
Jan 18, 2024 | 74.64 | 74.85 | 74.29 | 74.85 | 7,172 | +0.12(+0.16%) |
Jan 17, 2024 | 74.60 | 75.06 | 74.27 | 74.73 | 4,738 | -0.50(-0.66%) |
Jan 16, 2024 | 75.16 | 75.51 | 75.04 | 75.23 | 3,344 | -0.82(-1.07%) |
Jan 12, 2024 | 77.01 | 77.01 | 75.97 | 76.05 | 3,703 | -0.39(-0.51%) |
Jan 11, 2024 | 76.01 | 76.44 | 75.79 | 76.44 | 1,800 | -0.25(-0.32%) |
Jan 10, 2024 | 76.94 | 76.94 | 76.56 | 76.69 | 2,560 | -0.22(-0.29%) |
Jan 09, 2024 | 77.07 | 77.07 | 76.75 | 76.91 | 5,644 | -0.64(-0.82%) |
Jan 08, 2024 | 76.62 | 77.55 | 76.62 | 77.55 | 2,754 | +0.70(+0.91%) |
Jan 05, 2024 | 76.69 | 77.19 | 76.66 | 76.85 | 7,406 | +0.28(+0.37%) |
Jan 04, 2024 | 76.62 | 77.12 | 76.50 | 76.56 | 4,515 | -0.22(-0.29%) |
Jan 03, 2024 | 77.45 | 77.45 | 76.70 | 76.79 | 2,928 | -1.42(-1.81%) |