Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 80.89 | 81.10 | 80.35 | 80.70 | 2,252,426 | +0.03(+0.04%) |
May 23, 2024 | 82.00 | 82.15 | 80.53 | 80.67 | 4,678,433 | -1.64(-1.99%) |
May 22, 2024 | 83.00 | 84.06 | 81.88 | 82.31 | 6,331,761 | -2.27(-2.68%) |
May 21, 2024 | 84.84 | 85.13 | 84.02 | 84.58 | 1,863,415 | -0.11(-0.13%) |
May 20, 2024 | 85.72 | 85.87 | 84.59 | 84.69 | 1,550,981 | -0.81(-0.95%) |
May 17, 2024 | 85.60 | 85.62 | 84.99 | 85.50 | 1,593,544 | -0.01(-0.01%) |
May 16, 2024 | 84.90 | 85.79 | 84.90 | 85.51 | 1,531,979 | +0.48(+0.56%) |
May 15, 2024 | 85.31 | 85.67 | 84.83 | 85.03 | 1,133,814 | +0.61(+0.72%) |
May 14, 2024 | 85.23 | 85.41 | 84.09 | 84.42 | 962,837 | -0.46(-0.54%) |
May 13, 2024 | 84.69 | 85.59 | 84.55 | 84.88 | 1,283,790 | +0.28(+0.34%) |
May 10, 2024 | 85.00 | 85.12 | 84.23 | 84.59 | 2,248,051 | -0.15(-0.18%) |
May 09, 2024 | 84.08 | 84.81 | 83.72 | 84.74 | 1,557,907 | +0.66(+0.79%) |
May 08, 2024 | 82.88 | 84.20 | 82.56 | 84.08 | 1,829,995 | +1.07(+1.29%) |
May 07, 2024 | 82.61 | 83.11 | 82.05 | 83.01 | 1,749,092 | +0.98(+1.20%) |
May 06, 2024 | 82.50 | 82.59 | 81.52 | 82.03 | 1,479,470 | -0.38(-0.46%) |
May 03, 2024 | 82.52 | 82.91 | 81.40 | 82.41 | 1,797,730 | +0.14(+0.17%) |
May 02, 2024 | 82.36 | 82.74 | 81.69 | 82.27 | 2,051,407 | +0.49(+0.59%) |
May 01, 2024 | 81.06 | 82.57 | 80.48 | 81.78 | 2,708,762 | -0.05(-0.06%) |
Apr 30, 2024 | 81.39 | 82.22 | 80.89 | 81.83 | 2,976,363 | -0.16(-0.19%) |
Apr 29, 2024 | 81.30 | 82.03 | 81.05 | 81.99 | 2,190,749 | +1.30(+1.61%) |
Apr 26, 2024 | 82.00 | 82.17 | 80.58 | 80.69 | 1,964,851 | -1.31(-1.59%) |
Apr 25, 2024 | 81.98 | 82.20 | 80.90 | 82.00 | 1,580,680 | +0.18(+0.22%) |
Apr 24, 2024 | 80.58 | 82.06 | 80.06 | 81.82 | 2,054,472 | +0.66(+0.82%) |
Apr 23, 2024 | 80.60 | 81.69 | 80.60 | 81.16 | 1,998,885 | -0.01(-0.01%) |
Apr 22, 2024 | 80.31 | 81.75 | 80.22 | 81.17 | 1,664,684 | +0.41(+0.50%) |
Apr 19, 2024 | 79.96 | 81.15 | 79.78 | 80.76 | 2,126,516 | +1.11(+1.39%) |
Apr 18, 2024 | 79.13 | 79.84 | 78.52 | 79.65 | 1,090,016 | +0.80(+1.02%) |
Apr 17, 2024 | 77.66 | 79.03 | 77.57 | 78.85 | 1,168,627 | +1.81(+2.35%) |
Apr 16, 2024 | 77.86 | 77.86 | 76.77 | 77.04 | 1,987,757 | -1.08(-1.38%) |
Apr 15, 2024 | 78.42 | 78.99 | 77.68 | 78.12 | 1,790,951 | -0.08(-0.10%) |
Apr 12, 2024 | 78.89 | 79.02 | 77.60 | 78.20 | 1,392,515 | -0.42(-0.53%) |
Apr 11, 2024 | 79.43 | 79.76 | 78.30 | 78.61 | 1,016,441 | -0.33(-0.41%) |
Apr 10, 2024 | 79.53 | 79.80 | 78.03 | 78.94 | 1,703,530 | -2.17(-2.67%) |
Apr 09, 2024 | 80.73 | 81.16 | 80.39 | 81.11 | 1,080,389 | +0.57(+0.71%) |
Apr 08, 2024 | 79.60 | 80.71 | 79.40 | 80.54 | 1,206,459 | +1.04(+1.31%) |
Apr 05, 2024 | 79.57 | 79.86 | 78.87 | 79.50 | 1,598,524 | -0.74(-0.93%) |
Apr 04, 2024 | 80.97 | 81.04 | 79.51 | 80.24 | 1,423,520 | -0.19(-0.23%) |
Apr 03, 2024 | 81.07 | 81.37 | 80.28 | 80.43 | 1,245,582 | -0.66(-0.82%) |
Apr 02, 2024 | 80.76 | 81.84 | 80.75 | 81.09 | 1,273,233 | +0.33(+0.40%) |
Apr 01, 2024 | 81.16 | 81.33 | 80.40 | 80.76 | 1,251,538 | -0.55(-0.68%) |
Mar 28, 2024 | 80.65 | 81.37 | 81.23 | 81.32 | 2,675,392 | +0.93(+1.16%) |
Mar 27, 2024 | 78.35 | 80.40 | 78.18 | 80.39 | 2,525,937 | +2.51(+3.22%) |
Mar 26, 2024 | 79.06 | 79.26 | 77.73 | 77.88 | 2,352,755 | -1.24(-1.56%) |
Mar 25, 2024 | 79.40 | 79.67 | 78.62 | 79.12 | 1,731,188 | -0.11(-0.14%) |
Mar 22, 2024 | 79.90 | 79.91 | 79.00 | 79.23 | 1,331,627 | -0.03(-0.04%) |
Mar 21, 2024 | 79.86 | 80.18 | 79.01 | 79.26 | 1,652,189 | -0.51(-0.65%) |
Mar 20, 2024 | 79.98 | 80.76 | 79.43 | 79.77 | 1,309,406 | -0.44(-0.54%) |
Mar 19, 2024 | 80.54 | 81.15 | 79.92 | 80.21 | 2,122,582 | -0.02(-0.02%) |
Mar 18, 2024 | 79.97 | 80.77 | 79.57 | 80.23 | 2,403,634 | +0.24(+0.30%) |
Mar 15, 2024 | 79.01 | 80.25 | 79.01 | 79.99 | 4,001,918 | +0.40(+0.50%) |
Mar 14, 2024 | 79.58 | 79.84 | 78.55 | 79.59 | 2,362,985 | -0.39(-0.48%) |
Mar 13, 2024 | 80.63 | 81.11 | 79.80 | 79.98 | 1,490,121 | -0.24(-0.30%) |
Mar 12, 2024 | 81.31 | 81.31 | 79.87 | 80.22 | 1,543,598 | -1.08(-1.33%) |
Mar 11, 2024 | 81.07 | 81.95 | 80.61 | 81.30 | 1,369,722 | +0.42(+0.51%) |
Mar 08, 2024 | 81.14 | 81.14 | 80.15 | 80.88 | 1,520,795 | +0.13(+0.16%) |
Mar 07, 2024 | 81.01 | 81.37 | 80.58 | 80.75 | 1,839,797 | +0.33(+0.41%) |
Mar 06, 2024 | 79.66 | 80.70 | 79.56 | 80.43 | 1,853,714 | +1.48(+1.87%) |
Mar 05, 2024 | 79.40 | 80.31 | 78.51 | 78.95 | 2,529,830 | +0.01(+0.01%) |
Mar 04, 2024 | 77.15 | 79.24 | 77.02 | 78.94 | 2,024,099 | +1.32(+1.70%) |
Mar 01, 2024 | 77.45 | 77.72 | 76.03 | 77.62 | 2,423,580 | -0.10(-0.13%) |
Feb 29, 2024 | 76.80 | 78.27 | 76.44 | 77.72 | 3,844,887 | +1.28(+1.67%) |
Feb 28, 2024 | 76.54 | 77.18 | 76.34 | 76.45 | 1,704,599 | -0.26(-0.34%) |
Feb 27, 2024 | 76.11 | 76.79 | 75.75 | 76.70 | 1,626,289 | +0.90(+1.19%) |
Feb 26, 2024 | 77.48 | 77.50 | 75.77 | 75.80 | 1,792,766 | -2.29(-2.93%) |
Feb 23, 2024 | 77.68 | 78.63 | 77.39 | 78.09 | 1,473,146 | +0.60(+0.78%) |
Feb 22, 2024 | 77.90 | 77.99 | 76.94 | 77.49 | 1,898,706 | -1.03(-1.31%) |
Feb 21, 2024 | 77.71 | 78.55 | 77.18 | 78.52 | 1,326,422 | +1.28(+1.65%) |
Feb 20, 2024 | 77.42 | 78.64 | 77.09 | 77.24 | 1,602,295 | -0.07(-0.09%) |
Feb 16, 2024 | 76.81 | 77.66 | 76.48 | 77.31 | 1,806,840 | +0.07(+0.09%) |
Feb 15, 2024 | 76.25 | 77.26 | 76.12 | 77.24 | 2,365,131 | +1.34(+1.76%) |
Feb 14, 2024 | 75.61 | 76.15 | 75.39 | 75.90 | 1,507,863 | +0.19(+0.25%) |
Feb 13, 2024 | 76.58 | 77.12 | 74.39 | 75.71 | 2,466,392 | -1.06(-1.39%) |
Feb 12, 2024 | 75.96 | 76.81 | 75.59 | 76.78 | 2,297,449 | +0.80(+1.06%) |
Feb 09, 2024 | 75.52 | 76.16 | 75.39 | 75.97 | 2,221,476 | +0.15(+0.19%) |
Feb 08, 2024 | 76.22 | 76.43 | 75.24 | 75.83 | 2,311,334 | -0.74(-0.97%) |
Feb 07, 2024 | 77.05 | 77.08 | 76.12 | 76.57 | 1,697,113 | -0.18(-0.23%) |
Feb 06, 2024 | 76.25 | 77.03 | 76.07 | 76.75 | 1,804,268 | +0.30(+0.40%) |
Feb 05, 2024 | 77.59 | 77.59 | 76.39 | 76.44 | 2,110,903 | -1.79(-2.29%) |
Feb 02, 2024 | 78.27 | 79.05 | 77.61 | 78.24 | 2,613,265 | -1.88(-2.35%) |
Feb 01, 2024 | 77.84 | 80.40 | 77.46 | 80.12 | 4,400,860 | +1.00(+1.26%) |
Jan 31, 2024 | 79.82 | 79.99 | 78.61 | 79.12 | 13,109,484 | +0.00(+0.00%) |
Jan 30, 2024 | 78.75 | 79.58 | 78.07 | 79.12 | 2,244,480 | +0.30(+0.39%) |
Jan 29, 2024 | 78.25 | 79.25 | 77.83 | 78.81 | 2,842,346 | +0.57(+0.73%) |
Jan 26, 2024 | 78.57 | 79.00 | 77.85 | 78.25 | 2,435,863 | -0.14(-0.17%) |
Jan 25, 2024 | 78.17 | 78.57 | 77.46 | 78.38 | 2,186,043 | +0.93(+1.20%) |
Jan 24, 2024 | 78.78 | 78.94 | 77.14 | 77.45 | 2,830,456 | -0.68(-0.87%) |
Jan 23, 2024 | 77.85 | 78.34 | 77.53 | 78.13 | 1,785,661 | +0.26(+0.34%) |
Jan 22, 2024 | 78.43 | 79.08 | 77.55 | 77.86 | 2,404,604 | -0.54(-0.69%) |
Jan 19, 2024 | 79.07 | 79.10 | 78.23 | 78.40 | 2,251,719 | -0.36(-0.46%) |
Jan 18, 2024 | 79.35 | 79.39 | 78.08 | 78.77 | 2,750,956 | -0.89(-1.12%) |
Jan 17, 2024 | 80.22 | 81.48 | 79.36 | 79.66 | 2,121,378 | -1.23(-1.53%) |
Jan 16, 2024 | 80.83 | 81.30 | 80.47 | 80.89 | 2,957,133 | -0.22(-0.27%) |
Jan 12, 2024 | 81.18 | 81.60 | 80.79 | 81.11 | 2,032,653 | +0.66(+0.82%) |
Jan 11, 2024 | 83.60 | 83.60 | 79.22 | 80.45 | 3,529,957 | -3.40(-4.05%) |
Jan 10, 2024 | 83.56 | 84.19 | 83.31 | 83.85 | 1,669,951 | +0.25(+0.30%) |
Jan 09, 2024 | 83.34 | 84.00 | 82.88 | 83.60 | 1,855,329 | -0.24(-0.28%) |
Jan 08, 2024 | 84.13 | 84.35 | 83.27 | 83.83 | 2,732,734 | -0.66(-0.78%) |
Jan 05, 2024 | 84.02 | 84.89 | 83.63 | 84.49 | 1,611,491 | +0.31(+0.37%) |
Jan 04, 2024 | 83.96 | 85.12 | 83.83 | 84.17 | 2,374,880 | -0.68(-0.80%) |
Jan 03, 2024 | 84.85 | 85.01 | 84.00 | 84.85 | 2,020,775 | +0.28(+0.34%) |
Jan 02, 2024 | 82.29 | 84.59 | 82.05 | 84.57 | 2,636,348 | +2.11(+2.55%) |
Dec 29, 2023 | 82.01 | 82.61 | 81.86 | 82.46 | 1,390,866 | +0.12(+0.14%) |
Dec 28, 2023 | 81.46 | 82.53 | 81.46 | 82.34 | 1,490,056 | +0.59(+0.72%) |
Dec 27, 2023 | 81.84 | 82.00 | 81.36 | 81.75 | 1,596,852 | -0.19(-0.23%) |
Dec 26, 2023 | 81.07 | 82.13 | 81.02 | 81.94 | 1,293,084 | +0.69(+0.84%) |
Dec 22, 2023 | 81.29 | 82.07 | 81.05 | 81.25 | 1,449,240 | +0.58(+0.72%) |
Dec 21, 2023 | 80.41 | 81.16 | 79.87 | 80.68 | 2,035,815 | +0.55(+0.68%) |
Dec 20, 2023 | 81.79 | 81.93 | 80.10 | 80.13 | 2,912,474 | -1.44(-1.77%) |
Dec 19, 2023 | 80.96 | 81.66 | 80.47 | 81.57 | 1,636,883 | +0.86(+1.07%) |
Dec 18, 2023 | 81.15 | 81.45 | 80.24 | 80.71 | 2,900,936 | -0.08(-0.10%) |
Dec 15, 2023 | 82.06 | 82.21 | 79.96 | 80.78 | 4,792,203 | -2.12(-2.55%) |
Dec 14, 2023 | 85.75 | 85.88 | 82.74 | 82.90 | 3,074,030 | -2.33(-2.74%) |
Dec 13, 2023 | 81.31 | 85.27 | 80.87 | 85.23 | 2,469,022 | +3.89(+4.78%) |
Dec 12, 2023 | 82.70 | 82.70 | 81.16 | 81.34 | 2,967,499 | -1.16(-1.40%) |
Dec 11, 2023 | 82.15 | 82.56 | 81.50 | 82.50 | 2,311,967 | +0.14(+0.17%) |
Dec 08, 2023 | 83.23 | 83.32 | 81.71 | 82.36 | 1,748,437 | -0.91(-1.09%) |
Dec 07, 2023 | 83.27 | 83.82 | 82.61 | 83.27 | 1,761,699 | +0.09(+0.11%) |
Dec 06, 2023 | 82.47 | 83.21 | 82.06 | 83.18 | 1,608,299 | +1.16(+1.41%) |
Dec 05, 2023 | 83.27 | 83.48 | 81.94 | 82.03 | 1,921,183 | -1.24(-1.49%) |
Dec 04, 2023 | 82.61 | 83.85 | 82.59 | 83.27 | 1,648,425 | +0.03(+0.04%) |