Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 82.79 | 82.95 | 82.76 | 82.91 | 1,824,731 | +0.29(+0.35%) |
May 09, 2024 | 82.15 | 82.62 | 82.09 | 82.62 | 1,255,259 | +0.48(+0.58%) |
May 08, 2024 | 82.03 | 82.28 | 82.03 | 82.14 | 1,159,756 | +0.02(+0.02%) |
May 07, 2024 | 81.85 | 82.16 | 81.85 | 82.12 | 1,183,310 | +0.52(+0.64%) |
May 06, 2024 | 81.36 | 81.62 | 81.21 | 81.60 | 1,147,176 | +0.49(+0.60%) |
May 03, 2024 | 81.11 | 81.19 | 80.55 | 81.11 | 2,356,724 | +0.47(+0.58%) |
May 02, 2024 | 80.77 | 80.84 | 80.34 | 80.64 | 3,028,441 | +0.30(+0.37%) |
May 01, 2024 | 80.24 | 81.10 | 80.12 | 80.34 | 3,781,097 | -0.11(-0.14%) |
Apr 30, 2024 | 80.88 | 81.05 | 80.45 | 80.45 | 2,320,662 | -0.83(-1.02%) |
Apr 29, 2024 | 80.99 | 81.31 | 80.94 | 81.28 | 1,422,782 | +0.35(+0.43%) |
Apr 26, 2024 | 81.08 | 81.22 | 80.89 | 80.93 | 2,421,659 | -0.29(-0.36%) |
Apr 25, 2024 | 80.91 | 81.37 | 80.59 | 81.22 | 1,926,762 | -0.13(-0.16%) |
Apr 24, 2024 | 81.10 | 81.41 | 80.86 | 81.35 | 1,926,904 | +0.18(+0.22%) |
Apr 23, 2024 | 81.04 | 81.38 | 81.00 | 81.17 | 2,727,923 | +0.30(+0.37%) |
Apr 22, 2024 | 80.72 | 81.27 | 80.54 | 80.87 | 2,632,356 | +0.37(+0.46%) |
Apr 19, 2024 | 80.05 | 80.61 | 80.05 | 80.50 | 2,948,059 | +0.50(+0.62%) |
Apr 18, 2024 | 80.18 | 80.33 | 79.79 | 80.00 | 2,565,929 | +0.08(+0.10%) |
Apr 17, 2024 | 80.09 | 80.28 | 79.69 | 79.92 | 5,021,530 | +0.00(+0.00%) |
Apr 16, 2024 | 80.22 | 80.30 | 79.83 | 79.92 | 3,699,018 | -0.06(-0.08%) |
Apr 15, 2024 | 81.12 | 81.21 | 79.86 | 79.98 | 4,103,346 | -0.48(-0.60%) |
Apr 12, 2024 | 81.07 | 81.22 | 80.31 | 80.46 | 2,875,683 | -0.88(-1.08%) |
Apr 11, 2024 | 81.66 | 81.74 | 81.05 | 81.34 | 2,120,544 | -0.17(-0.21%) |
Apr 10, 2024 | 81.52 | 81.81 | 81.21 | 81.51 | 3,513,123 | -0.80(-0.97%) |
Apr 09, 2024 | 82.49 | 82.53 | 81.71 | 82.31 | 1,513,043 | +0.02(+0.02%) |
Apr 08, 2024 | 82.20 | 82.44 | 82.20 | 82.29 | 1,426,022 | -0.05(-0.06%) |
Apr 05, 2024 | 81.96 | 82.56 | 81.87 | 82.34 | 1,893,660 | +0.40(+0.49%) |
Apr 04, 2024 | 83.11 | 83.22 | 81.80 | 81.94 | 2,156,037 | -0.72(-0.87%) |
Apr 03, 2024 | 82.67 | 82.94 | 82.56 | 82.66 | 2,080,464 | -0.19(-0.23%) |
Apr 02, 2024 | 82.82 | 83.02 | 82.62 | 82.85 | 1,465,341 | -0.43(-0.52%) |
Apr 01, 2024 | 83.46 | 83.56 | 83.07 | 83.28 | 2,282,561 | -0.30(-0.36%) |
Mar 28, 2024 | 83.42 | 83.73 | 83.70 | 83.58 | 2,621,446 | +0.20(+0.24%) |
Mar 27, 2024 | 82.81 | 83.38 | 82.64 | 83.38 | 1,594,496 | +0.96(+1.16%) |
Mar 26, 2024 | 82.45 | 82.66 | 82.37 | 82.42 | 8,117,130 | -0.01(-0.01%) |
Mar 25, 2024 | 82.66 | 82.72 | 82.41 | 82.43 | 1,198,316 | -0.26(-0.31%) |
Mar 22, 2024 | 83.00 | 83.04 | 82.67 | 82.69 | 2,024,237 | -0.21(-0.25%) |
Mar 21, 2024 | 82.87 | 83.19 | 82.73 | 82.90 | 1,844,351 | -0.20(-0.24%) |
Mar 20, 2024 | 82.77 | 83.14 | 82.69 | 83.10 | 2,747,279 | +0.22(+0.27%) |
Mar 19, 2024 | 82.42 | 82.90 | 82.34 | 82.88 | 2,002,467 | +0.50(+0.61%) |
Mar 18, 2024 | 82.35 | 82.67 | 82.27 | 82.38 | 1,815,984 | +0.19(+0.23%) |
Mar 15, 2024 | 81.95 | 82.34 | 81.81 | 82.19 | 2,519,449 | -0.17(-0.21%) |
Mar 14, 2024 | 82.71 | 82.82 | 81.97 | 82.36 | 2,479,791 | -0.29(-0.35%) |
Mar 13, 2024 | 82.80 | 82.95 | 82.44 | 82.65 | 2,151,247 | -0.11(-0.13%) |
Mar 12, 2024 | 82.46 | 82.90 | 82.40 | 82.76 | 2,053,191 | +0.34(+0.41%) |
Mar 11, 2024 | 81.90 | 82.45 | 81.86 | 82.42 | 1,431,613 | +0.29(+0.35%) |
Mar 08, 2024 | 82.19 | 82.41 | 82.01 | 82.13 | 2,382,374 | -0.11(-0.13%) |
Mar 07, 2024 | 82.15 | 82.38 | 82.12 | 82.24 | 2,807,441 | +0.30(+0.37%) |
Mar 06, 2024 | 81.77 | 82.22 | 81.73 | 81.94 | 2,062,332 | +0.57(+0.70%) |
Mar 05, 2024 | 81.85 | 81.90 | 81.14 | 81.37 | 3,016,913 | -0.52(-0.63%) |
Mar 04, 2024 | 81.53 | 81.94 | 81.53 | 81.89 | 3,099,551 | +0.10(+0.12%) |
Mar 01, 2024 | 81.42 | 81.81 | 81.28 | 81.79 | 1,925,179 | +0.40(+0.49%) |
Feb 29, 2024 | 81.67 | 81.72 | 81.16 | 81.39 | 11,251,852 | -0.11(-0.13%) |
Feb 28, 2024 | 81.32 | 81.57 | 81.32 | 81.50 | 1,602,065 | +0.06(+0.07%) |
Feb 27, 2024 | 81.40 | 81.49 | 81.22 | 81.44 | 1,919,065 | +0.03(+0.04%) |
Feb 26, 2024 | 81.80 | 81.94 | 81.41 | 81.41 | 2,382,695 | -0.38(-0.46%) |
Feb 23, 2024 | 81.64 | 82.02 | 81.62 | 81.79 | 2,344,592 | +0.29(+0.36%) |
Feb 22, 2024 | 80.82 | 81.65 | 80.75 | 81.50 | 4,244,322 | +0.83(+1.03%) |
Feb 21, 2024 | 80.39 | 80.70 | 80.21 | 80.67 | 2,496,869 | +0.25(+0.31%) |
Feb 20, 2024 | 80.33 | 80.79 | 80.32 | 80.42 | 3,305,539 | -0.04(-0.05%) |
Feb 16, 2024 | 80.58 | 80.93 | 80.37 | 80.46 | 3,033,482 | -0.19(-0.24%) |
Feb 15, 2024 | 80.12 | 80.73 | 80.12 | 80.65 | 3,241,345 | +0.56(+0.70%) |
Feb 14, 2024 | 79.92 | 80.11 | 79.58 | 80.09 | 15,328,951 | +0.40(+0.50%) |
Feb 13, 2024 | 79.92 | 80.16 | 79.31 | 79.69 | 5,512,458 | -0.60(-0.75%) |
Feb 12, 2024 | 80.28 | 80.42 | 80.01 | 80.29 | 1,358,713 | -0.06(-0.07%) |
Feb 09, 2024 | 80.26 | 80.36 | 80.06 | 80.35 | 2,343,641 | +0.09(+0.11%) |
Feb 08, 2024 | 80.27 | 80.31 | 80.03 | 80.26 | 1,351,111 | -0.12(-0.15%) |
Feb 07, 2024 | 80.30 | 80.52 | 80.14 | 80.38 | 2,028,768 | +0.35(+0.44%) |
Feb 06, 2024 | 80.00 | 80.16 | 79.83 | 80.03 | 2,640,664 | +0.16(+0.20%) |
Feb 05, 2024 | 80.08 | 80.17 | 79.70 | 79.87 | 2,852,813 | -0.48(-0.60%) |
Feb 02, 2024 | 80.41 | 80.69 | 80.05 | 80.35 | 3,117,835 | -0.28(-0.35%) |
Feb 01, 2024 | 79.72 | 80.63 | 79.49 | 80.63 | 2,887,527 | +0.91(+1.14%) |
Jan 31, 2024 | 80.39 | 80.56 | 79.68 | 79.72 | 4,320,148 | -0.76(-0.94%) |
Jan 30, 2024 | 80.15 | 80.53 | 80.08 | 80.48 | 1,865,583 | +0.27(+0.34%) |
Jan 29, 2024 | 79.86 | 80.25 | 79.80 | 80.21 | 3,831,831 | +0.23(+0.29%) |
Jan 26, 2024 | 79.89 | 80.10 | 79.78 | 79.98 | 2,579,614 | +0.06(+0.08%) |
Jan 25, 2024 | 79.68 | 79.94 | 79.51 | 79.92 | 9,986,317 | +0.41(+0.52%) |
Jan 24, 2024 | 80.06 | 80.15 | 79.49 | 79.51 | 2,391,199 | -0.35(-0.44%) |
Jan 23, 2024 | 79.58 | 79.89 | 79.54 | 79.86 | 2,233,583 | +0.34(+0.43%) |
Jan 22, 2024 | 79.39 | 79.63 | 79.36 | 79.52 | 3,163,598 | +0.14(+0.18%) |
Jan 19, 2024 | 79.10 | 79.59 | 78.84 | 79.38 | 2,303,239 | +0.58(+0.74%) |
Jan 18, 2024 | 78.29 | 78.87 | 78.13 | 78.80 | 3,291,797 | +0.39(+0.50%) |
Jan 17, 2024 | 78.23 | 78.78 | 78.23 | 78.41 | 2,383,562 | -0.17(-0.22%) |
Jan 16, 2024 | 78.50 | 78.83 | 78.38 | 78.58 | 2,530,971 | -0.23(-0.29%) |
Jan 12, 2024 | 78.54 | 78.88 | 78.54 | 78.81 | 1,861,964 | +0.38(+0.48%) |
Jan 11, 2024 | 78.49 | 78.61 | 77.94 | 78.43 | 2,771,652 | -0.08(-0.10%) |
Jan 10, 2024 | 78.25 | 78.57 | 78.19 | 78.51 | 1,682,780 | +0.20(+0.26%) |
Jan 09, 2024 | 78.16 | 78.36 | 78.05 | 78.31 | 1,803,719 | -0.15(-0.19%) |
Jan 08, 2024 | 77.75 | 78.46 | 77.69 | 78.46 | 2,465,482 | +0.60(+0.77%) |
Jan 05, 2024 | 77.97 | 78.21 | 77.58 | 77.86 | 2,170,160 | -0.14(-0.18%) |
Jan 04, 2024 | 78.17 | 78.55 | 78.00 | 78.00 | 2,250,152 | -0.15(-0.19%) |
Jan 03, 2024 | 78.31 | 78.55 | 78.08 | 78.15 | 2,638,937 | -0.18(-0.23%) |