Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 84.00 | 84.31 | 82.11 | 83.25 | 457,265 | +0.84(+1.02%) |
Jun 11, 2024 | 82.01 | 82.57 | 81.27 | 82.41 | 530,872 | +0.19(+0.23%) |
Jun 10, 2024 | 81.70 | 82.40 | 81.33 | 82.22 | 365,633 | -0.16(-0.19%) |
Jun 07, 2024 | 82.74 | 83.15 | 82.14 | 82.38 | 160,203 | -1.18(-1.41%) |
Jun 06, 2024 | 82.93 | 83.94 | 82.87 | 83.56 | 163,641 | +0.23(+0.28%) |
Jun 05, 2024 | 83.00 | 83.58 | 82.56 | 83.33 | 203,284 | +0.54(+0.65%) |
Jun 04, 2024 | 81.01 | 82.85 | 81.00 | 82.79 | 207,622 | +0.61(+0.74%) |
Jun 03, 2024 | 81.82 | 82.47 | 81.56 | 82.18 | 209,529 | +1.03(+1.27%) |
May 31, 2024 | 80.91 | 82.00 | 80.89 | 81.15 | 396,921 | +0.24(+0.30%) |
May 30, 2024 | 80.39 | 81.39 | 80.38 | 80.91 | 210,705 | +0.48(+0.60%) |
May 29, 2024 | 80.57 | 81.30 | 80.28 | 80.43 | 276,328 | -1.07(-1.31%) |
May 28, 2024 | 82.01 | 82.17 | 81.06 | 81.50 | 156,969 | -0.42(-0.51%) |
May 24, 2024 | 81.42 | 82.06 | 80.80 | 81.92 | 213,820 | +1.02(+1.26%) |
May 23, 2024 | 82.08 | 82.08 | 80.62 | 80.90 | 388,805 | -1.24(-1.51%) |
May 22, 2024 | 81.91 | 82.68 | 81.45 | 82.14 | 253,233 | -0.17(-0.21%) |
May 21, 2024 | 82.75 | 83.04 | 82.11 | 82.31 | 520,756 | -0.75(-0.90%) |
May 20, 2024 | 81.84 | 83.23 | 81.79 | 83.06 | 250,877 | +1.17(+1.43%) |
May 17, 2024 | 82.40 | 82.83 | 81.29 | 81.89 | 287,535 | -0.37(-0.45%) |
May 16, 2024 | 83.42 | 83.79 | 82.16 | 82.26 | 391,482 | -1.49(-1.78%) |
May 15, 2024 | 82.68 | 84.04 | 82.22 | 83.75 | 463,142 | +1.35(+1.64%) |
May 14, 2024 | 81.83 | 82.61 | 81.02 | 82.40 | 401,719 | +1.57(+1.94%) |
May 13, 2024 | 81.04 | 81.87 | 80.58 | 80.83 | 480,489 | +0.00(+0.00%) |
May 10, 2024 | 80.35 | 81.02 | 80.07 | 80.83 | 345,024 | +0.72(+0.90%) |
May 09, 2024 | 79.43 | 80.61 | 79.40 | 80.11 | 218,229 | +1.00(+1.26%) |
May 08, 2024 | 79.81 | 80.42 | 78.89 | 79.11 | 325,879 | -1.33(-1.65%) |
May 07, 2024 | 79.79 | 81.54 | 79.55 | 80.44 | 338,675 | +0.93(+1.17%) |
May 06, 2024 | 79.31 | 79.73 | 78.73 | 79.51 | 307,417 | +0.54(+0.68%) |
May 03, 2024 | 77.22 | 79.11 | 76.95 | 78.97 | 263,070 | +1.95(+2.53%) |
May 02, 2024 | 76.66 | 78.12 | 76.52 | 77.02 | 493,142 | +0.39(+0.51%) |
May 01, 2024 | 74.66 | 78.57 | 74.07 | 76.63 | 830,343 | +2.53(+3.41%) |
Apr 30, 2024 | 74.54 | 75.12 | 73.67 | 74.10 | 592,592 | -0.99(-1.32%) |
Apr 29, 2024 | 73.68 | 75.19 | 73.68 | 75.09 | 260,143 | +1.31(+1.78%) |
Apr 26, 2024 | 73.40 | 74.21 | 73.40 | 73.78 | 283,441 | +0.40(+0.55%) |
Apr 25, 2024 | 73.58 | 74.23 | 72.81 | 73.38 | 367,671 | -0.65(-0.88%) |
Apr 24, 2024 | 73.69 | 74.64 | 73.37 | 74.03 | 248,079 | -0.15(-0.20%) |
Apr 23, 2024 | 73.44 | 75.04 | 73.44 | 74.18 | 381,140 | +0.93(+1.27%) |
Apr 22, 2024 | 72.12 | 73.39 | 71.57 | 73.25 | 289,012 | +1.22(+1.69%) |
Apr 19, 2024 | 70.70 | 72.63 | 70.70 | 72.03 | 533,932 | +1.04(+1.46%) |
Apr 18, 2024 | 71.51 | 72.06 | 70.82 | 70.99 | 269,998 | -0.52(-0.73%) |
Apr 17, 2024 | 72.88 | 72.97 | 71.28 | 71.51 | 287,571 | -1.24(-1.70%) |
Apr 16, 2024 | 71.94 | 72.91 | 71.29 | 72.75 | 174,911 | +0.79(+1.10%) |
Apr 15, 2024 | 73.00 | 73.63 | 71.70 | 71.96 | 381,615 | -0.67(-0.92%) |
Apr 12, 2024 | 73.06 | 73.81 | 71.72 | 72.63 | 243,934 | -0.94(-1.28%) |
Apr 11, 2024 | 73.07 | 74.09 | 72.20 | 73.57 | 264,701 | +1.62(+2.25%) |
Apr 10, 2024 | 71.54 | 72.57 | 71.41 | 71.95 | 345,002 | -0.56(-0.77%) |
Apr 09, 2024 | 72.94 | 73.52 | 71.96 | 72.51 | 266,712 | -0.57(-0.78%) |
Apr 08, 2024 | 72.58 | 73.16 | 72.11 | 73.08 | 441,800 | +0.73(+1.01%) |
Apr 05, 2024 | 71.75 | 72.80 | 71.52 | 72.35 | 258,776 | +0.41(+0.57%) |
Apr 04, 2024 | 73.43 | 73.93 | 71.82 | 71.94 | 509,592 | -0.91(-1.25%) |
Apr 03, 2024 | 72.40 | 73.36 | 72.03 | 72.85 | 270,645 | +0.56(+0.77%) |
Apr 02, 2024 | 74.44 | 74.44 | 71.96 | 72.29 | 410,297 | -2.84(-3.78%) |
Apr 01, 2024 | 75.93 | 76.36 | 74.73 | 75.13 | 307,691 | -0.62(-0.82%) |
Mar 28, 2024 | 75.49 | 76.37 | 75.13 | 75.75 | 314,670 | +0.29(+0.38%) |
Mar 27, 2024 | 73.58 | 75.52 | 73.58 | 75.46 | 488,304 | +2.55(+3.50%) |
Mar 26, 2024 | 73.19 | 73.47 | 72.46 | 72.91 | 453,152 | +0.12(+0.16%) |
Mar 25, 2024 | 72.45 | 73.01 | 72.19 | 72.79 | 312,970 | +0.48(+0.66%) |
Mar 22, 2024 | 72.62 | 73.11 | 72.09 | 72.31 | 304,600 | -0.76(-1.04%) |
Mar 21, 2024 | 73.33 | 73.68 | 72.49 | 73.07 | 316,841 | +0.18(+0.25%) |
Mar 20, 2024 | 72.91 | 73.29 | 72.33 | 72.89 | 419,505 | -0.21(-0.29%) |
Mar 19, 2024 | 72.47 | 73.48 | 71.70 | 73.10 | 345,466 | +0.90(+1.25%) |
Mar 18, 2024 | 71.70 | 72.92 | 70.95 | 72.20 | 325,206 | +0.34(+0.47%) |
Mar 15, 2024 | 71.45 | 72.12 | 70.86 | 71.86 | 734,100 | -0.07(-0.10%) |
Mar 14, 2024 | 72.74 | 72.74 | 71.36 | 71.93 | 604,342 | -1.08(-1.48%) |
Mar 13, 2024 | 73.80 | 74.05 | 72.58 | 73.01 | 379,514 | -0.90(-1.22%) |
Mar 12, 2024 | 74.32 | 74.61 | 73.22 | 73.91 | 702,617 | -0.70(-0.94%) |
Mar 11, 2024 | 74.95 | 75.64 | 74.13 | 74.61 | 553,137 | -0.59(-0.78%) |
Mar 08, 2024 | 75.75 | 76.99 | 75.19 | 75.20 | 305,221 | -0.17(-0.23%) |
Mar 07, 2024 | 75.25 | 76.27 | 75.11 | 75.37 | 371,794 | +0.52(+0.69%) |
Mar 06, 2024 | 75.49 | 75.49 | 74.49 | 74.85 | 333,503 | -0.26(-0.35%) |
Mar 05, 2024 | 76.61 | 76.85 | 75.00 | 75.11 | 655,997 | -1.40(-1.83%) |
Mar 04, 2024 | 75.90 | 76.78 | 75.78 | 76.51 | 517,044 | +0.25(+0.33%) |
Mar 01, 2024 | 76.72 | 76.94 | 75.63 | 76.26 | 441,198 | +0.06(+0.08%) |
Feb 29, 2024 | 81.15 | 81.15 | 75.01 | 76.20 | 938,057 | -3.93(-4.90%) |
Feb 28, 2024 | 80.29 | 80.93 | 79.34 | 80.13 | 540,131 | -0.35(-0.43%) |
Feb 27, 2024 | 80.32 | 80.98 | 79.64 | 80.48 | 280,214 | +0.70(+0.88%) |
Feb 26, 2024 | 79.48 | 80.88 | 79.10 | 79.78 | 169,386 | -0.03(-0.04%) |
Feb 23, 2024 | 79.64 | 80.73 | 79.41 | 79.81 | 301,130 | +0.01(+0.01%) |
Feb 22, 2024 | 79.13 | 79.91 | 78.82 | 79.80 | 321,828 | +0.49(+0.62%) |
Feb 21, 2024 | 79.37 | 79.72 | 78.61 | 79.31 | 706,465 | -0.64(-0.80%) |
Feb 20, 2024 | 78.61 | 80.17 | 78.61 | 79.95 | 538,401 | +0.50(+0.63%) |
Feb 16, 2024 | 79.20 | 81.10 | 78.72 | 79.45 | 306,988 | -0.12(-0.15%) |
Feb 15, 2024 | 80.09 | 80.30 | 79.23 | 79.57 | 289,580 | +0.20(+0.25%) |
Feb 14, 2024 | 79.30 | 79.56 | 78.28 | 79.37 | 411,570 | +0.81(+1.03%) |
Feb 13, 2024 | 78.27 | 79.95 | 77.37 | 78.56 | 631,691 | -1.41(-1.76%) |
Feb 12, 2024 | 79.77 | 80.66 | 79.25 | 79.97 | 305,614 | -0.01(-0.01%) |
Feb 09, 2024 | 79.50 | 80.52 | 79.32 | 79.98 | 512,536 | +0.78(+0.98%) |
Feb 08, 2024 | 77.46 | 79.42 | 77.09 | 79.20 | 481,511 | +1.40(+1.80%) |
Feb 07, 2024 | 78.61 | 78.65 | 77.39 | 77.80 | 292,547 | -0.82(-1.04%) |
Feb 06, 2024 | 78.28 | 79.28 | 77.80 | 78.62 | 319,278 | +0.26(+0.33%) |
Feb 05, 2024 | 78.65 | 79.93 | 78.34 | 78.36 | 313,784 | -0.95(-1.20%) |
Feb 02, 2024 | 79.27 | 79.97 | 78.23 | 79.31 | 291,273 | -0.72(-0.90%) |
Feb 01, 2024 | 78.57 | 80.08 | 77.35 | 80.03 | 466,497 | +1.73(+2.21%) |
Jan 31, 2024 | 79.40 | 80.00 | 78.29 | 78.30 | 338,598 | -0.71(-0.90%) |
Jan 30, 2024 | 80.24 | 80.43 | 78.89 | 79.01 | 273,081 | -1.25(-1.56%) |
Jan 29, 2024 | 78.18 | 80.32 | 77.91 | 80.26 | 430,481 | +2.14(+2.74%) |
Jan 26, 2024 | 78.50 | 78.50 | 77.36 | 78.12 | 288,418 | -0.11(-0.14%) |
Jan 25, 2024 | 80.69 | 81.40 | 77.99 | 78.23 | 915,555 | -1.65(-2.07%) |
Jan 24, 2024 | 81.52 | 81.99 | 79.84 | 79.88 | 951,657 | -1.12(-1.38%) |
Jan 23, 2024 | 81.53 | 81.88 | 79.98 | 81.00 | 695,923 | -0.25(-0.31%) |
Jan 22, 2024 | 79.67 | 81.38 | 79.58 | 81.25 | 727,058 | +2.25(+2.85%) |
Jan 19, 2024 | 78.83 | 79.02 | 77.12 | 79.00 | 901,838 | +0.49(+0.62%) |
Jan 18, 2024 | 78.33 | 78.83 | 77.51 | 78.51 | 771,170 | +0.55(+0.71%) |
Jan 17, 2024 | 77.41 | 78.32 | 77.00 | 77.96 | 743,543 | -0.04(-0.05%) |
Jan 16, 2024 | 78.43 | 78.73 | 77.87 | 78.00 | 444,237 | -1.00(-1.27%) |
Jan 12, 2024 | 79.47 | 79.87 | 78.50 | 79.00 | 463,371 | +0.63(+0.80%) |
Jan 11, 2024 | 79.34 | 79.61 | 78.06 | 78.37 | 393,170 | -0.90(-1.14%) |
Jan 10, 2024 | 77.89 | 79.52 | 77.52 | 79.27 | 680,608 | +1.28(+1.64%) |
Jan 09, 2024 | 77.28 | 78.72 | 77.06 | 77.99 | 1,186,595 | +0.11(+0.14%) |
Jan 08, 2024 | 75.91 | 78.03 | 75.66 | 77.88 | 972,348 | +2.52(+3.34%) |
Jan 05, 2024 | 75.48 | 76.15 | 75.00 | 75.36 | 913,434 | -0.23(-0.30%) |
Jan 04, 2024 | 75.12 | 76.13 | 74.35 | 75.59 | 1,325,259 | +0.79(+1.06%) |
Jan 03, 2024 | 76.35 | 76.62 | 74.21 | 74.80 | 1,196,763 | -1.58(-2.07%) |
Jan 02, 2024 | 75.50 | 76.99 | 74.52 | 76.38 | 1,257,573 | +0.42(+0.55%) |
Dec 29, 2023 | 76.27 | 76.67 | 75.57 | 75.96 | 225,464 | -0.60(-0.78%) |
Dec 28, 2023 | 76.60 | 77.34 | 76.50 | 76.56 | 585,499 | -0.14(-0.18%) |
Dec 27, 2023 | 76.74 | 77.30 | 76.19 | 76.70 | 269,112 | +0.18(+0.24%) |
Dec 26, 2023 | 75.72 | 76.56 | 75.43 | 76.52 | 406,768 | +0.93(+1.23%) |
Dec 22, 2023 | 75.15 | 76.22 | 75.00 | 75.59 | 457,363 | +0.56(+0.75%) |
Dec 21, 2023 | 75.00 | 75.81 | 73.52 | 75.03 | 597,261 | +3.36(+4.69%) |
Dec 20, 2023 | 71.27 | 72.78 | 70.51 | 71.67 | 463,142 | +0.64(+0.90%) |
Dec 19, 2023 | 71.25 | 72.01 | 70.31 | 71.03 | 668,117 | -0.22(-0.31%) |
Dec 18, 2023 | 71.96 | 72.03 | 70.68 | 71.25 | 302,251 | -0.31(-0.43%) |
Dec 15, 2023 | 72.22 | 72.84 | 71.14 | 71.56 | 1,190,577 | -0.42(-0.58%) |
Dec 14, 2023 | 72.94 | 73.46 | 71.24 | 71.98 | 1,114,476 | +0.06(+0.08%) |
Dec 13, 2023 | 68.52 | 71.93 | 68.30 | 71.92 | 513,485 | +2.92(+4.23%) |
Dec 12, 2023 | 69.20 | 69.72 | 67.81 | 69.00 | 543,673 | +0.22(+0.32%) |
Dec 11, 2023 | 70.02 | 70.48 | 68.38 | 68.78 | 537,453 | -1.04(-1.49%) |
Dec 08, 2023 | 69.81 | 70.09 | 69.43 | 69.82 | 646,479 | +0.21(+0.30%) |
Dec 07, 2023 | 68.76 | 69.78 | 68.14 | 69.61 | 1,099,413 | +1.02(+1.49%) |
Dec 06, 2023 | 66.60 | 68.60 | 65.45 | 68.59 | 3,703,586 | +3.06(+4.67%) |
Dec 05, 2023 | 69.50 | 69.50 | 65.50 | 65.53 | 2,553,076 | -8.41(-11.37%) |
Dec 04, 2023 | 72.35 | 73.96 | 72.28 | 73.94 | 299,854 | +1.23(+1.69%) |
Dec 01, 2023 | 71.50 | 72.91 | 71.13 | 72.71 | 262,578 | +1.15(+1.61%) |
Nov 30, 2023 | 70.71 | 71.72 | 69.86 | 71.56 | 253,136 | +0.90(+1.27%) |
Nov 29, 2023 | 70.96 | 71.29 | 70.36 | 70.66 | 172,626 | +0.13(+0.18%) |
Nov 28, 2023 | 71.60 | 71.60 | 70.45 | 70.53 | 133,607 | -1.24(-1.73%) |
Nov 27, 2023 | 72.12 | 72.12 | 71.57 | 71.77 | 133,960 | -0.55(-0.76%) |
Nov 24, 2023 | 71.92 | 72.51 | 71.64 | 72.32 | 58,948 | +0.65(+0.91%) |
Nov 22, 2023 | 72.26 | 72.70 | 72.26 | 71.67 | 129,763 | -0.07(-0.10%) |
Nov 21, 2023 | 71.61 | 71.83 | 71.24 | 71.74 | 127,279 | -0.07(-0.10%) |
Nov 20, 2023 | 71.57 | 72.03 | 71.22 | 71.81 | 144,283 | +0.44(+0.62%) |
Nov 17, 2023 | 71.91 | 72.98 | 71.25 | 71.37 | 249,600 | -0.23(-0.32%) |
Nov 16, 2023 | 72.58 | 72.69 | 71.52 | 71.60 | 172,226 | -0.54(-0.75%) |
Nov 15, 2023 | 72.91 | 73.84 | 71.97 | 72.14 | 262,858 | -1.29(-1.76%) |
Nov 14, 2023 | 72.68 | 73.47 | 72.01 | 73.43 | 202,688 | +2.49(+3.51%) |
Nov 13, 2023 | 70.27 | 71.84 | 69.90 | 70.94 | 272,395 | +1.30(+1.87%) |
Nov 10, 2023 | 70.11 | 70.20 | 68.88 | 69.64 | 165,308 | -0.13(-0.19%) |
Nov 09, 2023 | 71.27 | 71.48 | 68.77 | 69.77 | 222,836 | -1.51(-2.12%) |
Nov 08, 2023 | 71.75 | 72.07 | 70.80 | 71.28 | 224,688 | -0.40(-0.56%) |
Nov 07, 2023 | 70.98 | 71.99 | 70.65 | 71.68 | 272,314 | +0.54(+0.76%) |
Nov 06, 2023 | 71.59 | 71.59 | 70.49 | 71.14 | 301,336 | -0.71(-0.99%) |
Nov 03, 2023 | 71.81 | 72.28 | 70.98 | 71.85 | 311,161 | +1.22(+1.73%) |
Nov 02, 2023 | 71.46 | 71.62 | 69.90 | 70.63 | 272,963 | -0.43(-0.61%) |