Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 73.60 | 74.66 | 73.32 | 74.29 | 1,672,978 | +1.04(+1.42%) |
May 08, 2024 | 74.40 | 74.62 | 73.04 | 73.25 | 3,092,500 | -1.74(-2.32%) |
May 07, 2024 | 74.45 | 75.24 | 74.21 | 74.99 | 2,882,782 | +0.48(+0.64%) |
May 06, 2024 | 74.66 | 75.34 | 73.92 | 74.51 | 2,433,887 | +0.42(+0.57%) |
May 03, 2024 | 74.11 | 75.17 | 73.41 | 74.09 | 2,360,740 | +0.22(+0.30%) |
May 02, 2024 | 76.50 | 76.50 | 73.12 | 73.87 | 4,327,135 | -4.10(-5.26%) |
May 01, 2024 | 78.90 | 79.12 | 77.50 | 77.97 | 1,889,279 | -1.00(-1.27%) |
Apr 30, 2024 | 80.88 | 80.88 | 78.84 | 78.97 | 1,869,504 | -1.86(-2.30%) |
Apr 29, 2024 | 80.48 | 81.41 | 79.69 | 80.83 | 1,222,185 | +0.83(+1.04%) |
Apr 26, 2024 | 79.66 | 80.09 | 78.98 | 80.00 | 1,380,428 | +0.03(+0.04%) |
Apr 25, 2024 | 79.09 | 80.00 | 78.28 | 79.97 | 1,507,267 | +0.72(+0.91%) |
Apr 24, 2024 | 78.45 | 79.41 | 78.06 | 79.25 | 1,416,251 | +0.71(+0.90%) |
Apr 23, 2024 | 78.27 | 79.49 | 77.94 | 78.54 | 1,606,869 | -0.26(-0.33%) |
Apr 22, 2024 | 79.05 | 79.45 | 78.31 | 78.80 | 1,399,955 | -0.67(-0.84%) |
Apr 19, 2024 | 79.64 | 80.64 | 79.30 | 79.47 | 1,503,896 | -0.12(-0.15%) |
Apr 18, 2024 | 80.60 | 81.19 | 79.20 | 79.59 | 4,194,383 | +1.79(+2.30%) |
Apr 17, 2024 | 78.19 | 78.36 | 77.10 | 77.80 | 1,839,174 | +0.05(+0.06%) |
Apr 16, 2024 | 78.11 | 78.81 | 77.67 | 77.75 | 2,027,586 | -0.32(-0.41%) |
Apr 15, 2024 | 78.38 | 79.46 | 77.63 | 78.07 | 2,419,647 | -0.03(-0.04%) |
Apr 12, 2024 | 79.79 | 80.83 | 77.94 | 78.10 | 3,429,778 | -2.74(-3.39%) |
Apr 11, 2024 | 80.65 | 81.02 | 79.87 | 80.84 | 2,348,006 | -0.05(-0.06%) |
Apr 10, 2024 | 79.48 | 81.09 | 78.85 | 80.89 | 3,303,934 | -0.23(-0.28%) |
Apr 09, 2024 | 80.00 | 81.42 | 79.50 | 81.12 | 2,607,469 | +1.33(+1.67%) |
Apr 08, 2024 | 85.21 | 85.48 | 79.68 | 79.79 | 4,609,352 | -5.32(-6.25%) |
Apr 05, 2024 | 85.32 | 86.19 | 84.34 | 85.11 | 2,755,313 | -1.07(-1.24%) |
Apr 04, 2024 | 83.66 | 86.27 | 82.84 | 86.18 | 3,584,893 | +2.97(+3.57%) |
Apr 03, 2024 | 83.02 | 83.44 | 82.45 | 83.21 | 1,543,186 | +0.27(+0.33%) |
Apr 02, 2024 | 83.54 | 85.05 | 82.33 | 82.94 | 1,746,111 | -0.39(-0.47%) |
Apr 01, 2024 | 83.50 | 83.76 | 82.67 | 83.33 | 1,424,840 | +0.12(+0.14%) |
Mar 28, 2024 | 82.83 | 83.32 | 83.31 | 83.21 | 2,325,219 | +0.60(+0.73%) |
Mar 27, 2024 | 82.20 | 82.90 | 81.83 | 82.61 | 2,419,866 | +0.80(+0.98%) |
Mar 26, 2024 | 82.95 | 83.56 | 81.80 | 81.81 | 2,441,775 | -1.20(-1.45%) |
Mar 25, 2024 | 84.09 | 84.58 | 82.75 | 83.01 | 2,381,923 | -0.65(-0.78%) |
Mar 22, 2024 | 85.80 | 86.32 | 83.33 | 83.66 | 2,298,549 | -1.99(-2.32%) |
Mar 21, 2024 | 86.39 | 86.85 | 85.19 | 85.65 | 2,275,562 | -0.49(-0.57%) |
Mar 20, 2024 | 86.10 | 87.04 | 85.33 | 86.14 | 2,396,091 | -0.15(-0.17%) |
Mar 19, 2024 | 85.94 | 86.43 | 85.03 | 86.29 | 2,641,568 | +0.31(+0.36%) |
Mar 18, 2024 | 84.12 | 86.42 | 83.29 | 85.98 | 3,171,567 | +2.56(+3.07%) |
Mar 15, 2024 | 83.53 | 85.10 | 83.18 | 83.42 | 16,560,668 | -0.45(-0.54%) |
Mar 14, 2024 | 84.37 | 84.93 | 83.28 | 83.87 | 2,667,642 | -0.81(-0.96%) |
Mar 13, 2024 | 85.73 | 86.33 | 84.63 | 84.68 | 2,443,006 | -0.73(-0.85%) |
Mar 12, 2024 | 85.36 | 85.71 | 84.42 | 85.41 | 2,567,615 | +0.34(+0.40%) |
Mar 11, 2024 | 84.08 | 85.16 | 83.44 | 85.07 | 2,033,516 | +0.73(+0.87%) |
Mar 08, 2024 | 84.02 | 85.61 | 83.27 | 84.34 | 3,233,075 | +0.46(+0.55%) |
Mar 07, 2024 | 82.19 | 84.40 | 81.77 | 83.88 | 2,535,865 | +2.30(+2.82%) |
Mar 06, 2024 | 81.91 | 83.30 | 80.94 | 81.58 | 3,851,530 | +2.06(+2.59%) |
Mar 05, 2024 | 79.72 | 81.24 | 79.34 | 79.52 | 2,841,115 | -0.34(-0.43%) |
Mar 04, 2024 | 82.43 | 83.22 | 79.81 | 79.86 | 4,053,693 | -2.64(-3.20%) |
Mar 01, 2024 | 81.00 | 82.84 | 80.75 | 82.50 | 2,834,665 | +1.78(+2.21%) |
Feb 29, 2024 | 79.48 | 81.27 | 79.02 | 80.72 | 3,609,079 | +0.82(+1.03%) |
Feb 28, 2024 | 79.19 | 80.76 | 79.19 | 79.90 | 2,758,254 | +0.12(+0.15%) |
Feb 27, 2024 | 80.44 | 80.85 | 79.71 | 79.78 | 1,983,184 | -0.66(-0.82%) |
Feb 26, 2024 | 79.97 | 81.07 | 79.71 | 80.44 | 1,784,589 | +0.03(+0.04%) |
Feb 23, 2024 | 79.30 | 81.31 | 79.08 | 80.41 | 2,677,261 | +0.71(+0.89%) |
Feb 22, 2024 | 77.85 | 80.21 | 77.61 | 79.70 | 2,168,998 | +1.93(+2.48%) |
Feb 21, 2024 | 77.00 | 78.63 | 76.12 | 77.77 | 2,314,574 | +0.58(+0.75%) |
Feb 20, 2024 | 77.24 | 78.05 | 76.80 | 77.19 | 2,814,960 | -0.51(-0.66%) |
Feb 16, 2024 | 77.58 | 78.22 | 76.56 | 77.70 | 2,498,791 | +0.90(+1.17%) |
Feb 15, 2024 | 77.86 | 80.32 | 76.70 | 76.80 | 4,278,927 | -0.78(-1.01%) |
Feb 14, 2024 | 77.20 | 77.89 | 76.17 | 77.58 | 2,216,942 | +1.06(+1.39%) |
Feb 13, 2024 | 77.95 | 78.35 | 76.02 | 76.52 | 2,230,030 | -1.83(-2.33%) |
Feb 12, 2024 | 77.61 | 78.76 | 77.40 | 78.35 | 1,800,819 | +0.78(+1.00%) |
Feb 09, 2024 | 76.33 | 78.00 | 76.17 | 77.57 | 1,818,191 | +1.56(+2.05%) |
Feb 08, 2024 | 75.54 | 76.10 | 75.02 | 76.01 | 1,073,632 | +0.15(+0.20%) |
Feb 07, 2024 | 75.72 | 76.04 | 74.97 | 75.86 | 1,287,682 | +0.22(+0.29%) |
Feb 06, 2024 | 75.44 | 76.81 | 75.09 | 75.65 | 1,897,836 | +0.04(+0.05%) |
Feb 05, 2024 | 74.90 | 76.46 | 74.48 | 75.61 | 1,554,283 | -0.42(-0.55%) |
Feb 02, 2024 | 76.05 | 76.37 | 74.72 | 76.02 | 1,646,399 | -0.32(-0.42%) |
Feb 01, 2024 | 76.48 | 76.66 | 75.34 | 76.34 | 2,734,162 | +1.32(+1.76%) |
Jan 31, 2024 | 75.63 | 76.21 | 74.65 | 75.02 | 2,296,381 | -1.88(-2.44%) |
Jan 30, 2024 | 76.39 | 77.32 | 76.12 | 76.90 | 1,575,527 | -0.09(-0.12%) |
Jan 29, 2024 | 76.76 | 77.25 | 76.19 | 76.99 | 1,637,850 | +0.00(+0.00%) |
Jan 26, 2024 | 76.94 | 77.46 | 76.24 | 76.99 | 1,697,294 | +0.54(+0.70%) |
Jan 25, 2024 | 76.41 | 76.85 | 74.56 | 76.45 | 1,682,427 | +0.18(+0.23%) |
Jan 24, 2024 | 75.83 | 76.31 | 75.31 | 76.27 | 1,453,859 | +0.71(+0.93%) |
Jan 23, 2024 | 75.22 | 76.51 | 74.86 | 75.57 | 1,826,485 | +1.08(+1.45%) |
Jan 22, 2024 | 74.28 | 74.81 | 73.17 | 74.48 | 1,620,247 | -0.02(-0.03%) |
Jan 19, 2024 | 74.53 | 74.71 | 73.31 | 74.50 | 2,140,415 | -0.03(-0.04%) |
Jan 18, 2024 | 74.71 | 74.71 | 73.22 | 74.53 | 2,038,056 | -0.20(-0.27%) |
Jan 17, 2024 | 74.81 | 75.37 | 74.22 | 74.73 | 1,838,417 | -0.94(-1.25%) |
Jan 16, 2024 | 76.08 | 76.10 | 74.55 | 75.68 | 2,227,464 | -1.01(-1.32%) |
Jan 12, 2024 | 79.02 | 79.10 | 76.04 | 76.69 | 1,632,300 | -1.58(-2.02%) |
Jan 11, 2024 | 77.59 | 78.46 | 77.32 | 78.27 | 1,698,114 | +0.70(+0.90%) |
Jan 10, 2024 | 77.73 | 78.84 | 77.11 | 77.57 | 1,656,904 | -0.30(-0.38%) |
Jan 09, 2024 | 78.64 | 79.47 | 77.72 | 77.87 | 2,112,118 | -0.80(-1.02%) |
Jan 08, 2024 | 79.64 | 79.82 | 77.72 | 78.68 | 1,539,712 | -1.94(-2.40%) |
Jan 05, 2024 | 80.77 | 81.08 | 79.70 | 80.61 | 2,737,070 | +0.00(+0.00%) |
Jan 04, 2024 | 82.88 | 83.43 | 80.10 | 80.61 | 1,806,546 | -1.55(-1.89%) |
Jan 03, 2024 | 80.70 | 82.72 | 80.34 | 82.16 | 2,174,496 | +1.08(+1.34%) |
Jan 02, 2024 | 79.23 | 81.24 | 79.16 | 81.08 | 2,104,728 | +2.10(+2.65%) |
Dec 29, 2023 | 78.52 | 79.26 | 77.84 | 78.98 | 1,170,292 | -0.16(-0.20%) |
Dec 28, 2023 | 79.87 | 80.75 | 79.10 | 79.14 | 807,120 | -0.84(-1.06%) |
Dec 27, 2023 | 79.91 | 80.56 | 79.60 | 79.99 | 809,852 | -0.14(-0.17%) |
Dec 26, 2023 | 79.87 | 81.11 | 79.80 | 80.13 | 929,444 | +0.20(+0.25%) |
Dec 22, 2023 | 79.68 | 80.36 | 78.74 | 79.93 | 1,609,397 | +0.62(+0.78%) |
Dec 21, 2023 | 77.72 | 79.67 | 76.50 | 79.31 | 2,779,643 | +2.05(+2.65%) |
Dec 20, 2023 | 77.24 | 78.68 | 77.15 | 77.27 | 1,764,787 | -0.54(-0.69%) |
Dec 19, 2023 | 76.51 | 78.41 | 76.37 | 77.80 | 2,049,320 | +1.10(+1.44%) |
Dec 18, 2023 | 77.87 | 78.35 | 76.49 | 76.70 | 2,148,323 | +0.95(+1.26%) |
Dec 15, 2023 | 76.21 | 76.45 | 74.94 | 75.75 | 4,124,682 | -0.64(-0.83%) |
Dec 14, 2023 | 76.69 | 78.13 | 76.19 | 76.38 | 2,192,471 | +0.65(+0.85%) |
Dec 13, 2023 | 73.84 | 75.89 | 73.65 | 75.74 | 2,105,248 | +2.05(+2.78%) |
Dec 12, 2023 | 74.51 | 74.51 | 72.53 | 73.69 | 1,587,595 | -1.30(-1.74%) |
Dec 11, 2023 | 76.07 | 76.30 | 74.28 | 74.99 | 1,666,218 | -1.07(-1.41%) |
Dec 08, 2023 | 77.06 | 77.76 | 75.23 | 76.06 | 1,801,705 | -0.96(-1.25%) |
Dec 07, 2023 | 74.90 | 77.64 | 74.51 | 77.03 | 3,297,030 | +3.21(+4.35%) |
Dec 06, 2023 | 73.01 | 74.24 | 72.90 | 73.82 | 2,117,327 | +1.07(+1.48%) |
Dec 05, 2023 | 73.40 | 74.18 | 72.33 | 72.74 | 2,867,712 | -0.64(-0.87%) |
Dec 04, 2023 | 75.19 | 75.89 | 72.63 | 73.38 | 2,563,934 | -2.43(-3.21%) |
Dec 01, 2023 | 75.41 | 76.42 | 74.71 | 75.81 | 3,386,719 | +1.15(+1.54%) |
Nov 30, 2023 | 74.51 | 75.02 | 73.37 | 74.66 | 5,117,815 | +0.40(+0.54%) |
Nov 29, 2023 | 75.10 | 75.27 | 74.10 | 74.26 | 2,832,737 | -0.84(-1.12%) |
Nov 28, 2023 | 75.08 | 75.59 | 74.25 | 75.11 | 2,017,179 | -0.30(-0.40%) |
Nov 27, 2023 | 77.11 | 77.50 | 75.20 | 75.41 | 1,987,292 | -2.44(-3.14%) |
Nov 24, 2023 | 76.09 | 78.63 | 75.76 | 77.85 | 2,047,500 | +1.94(+2.55%) |
Nov 22, 2023 | 74.78 | 75.99 | 73.59 | 75.91 | 2,623,357 | -0.08(-0.10%) |
Nov 21, 2023 | 76.20 | 76.82 | 74.52 | 75.99 | 3,389,303 | -0.49(-0.64%) |
Nov 20, 2023 | 77.15 | 77.50 | 76.33 | 76.48 | 2,521,668 | -0.48(-0.62%) |
Nov 17, 2023 | 80.02 | 80.18 | 76.94 | 76.96 | 2,642,024 | -2.63(-3.31%) |
Nov 16, 2023 | 80.54 | 82.45 | 79.14 | 79.59 | 1,715,835 | -0.31(-0.39%) |
Nov 15, 2023 | 79.36 | 80.39 | 79.16 | 79.90 | 2,094,423 | +0.37(+0.46%) |
Nov 14, 2023 | 79.05 | 80.34 | 78.83 | 79.53 | 1,655,332 | +0.60(+0.76%) |
Nov 13, 2023 | 78.42 | 79.72 | 78.32 | 78.93 | 1,872,446 | +0.32(+0.40%) |
Nov 10, 2023 | 79.54 | 79.62 | 77.58 | 78.62 | 2,068,140 | -0.74(-0.93%) |
Nov 09, 2023 | 79.95 | 80.96 | 79.02 | 79.36 | 1,597,761 | +0.35(+0.44%) |
Nov 08, 2023 | 78.59 | 80.31 | 78.35 | 79.01 | 1,665,612 | +1.43(+1.85%) |
Nov 07, 2023 | 78.09 | 78.46 | 77.06 | 77.58 | 1,916,662 | -0.70(-0.90%) |
Nov 06, 2023 | 80.15 | 80.15 | 78.26 | 78.28 | 2,143,894 | -2.33(-2.89%) |
Nov 03, 2023 | 79.08 | 80.92 | 78.79 | 80.61 | 2,093,781 | +1.22(+1.53%) |
Nov 02, 2023 | 77.57 | 79.71 | 75.97 | 79.40 | 2,852,860 | +1.05(+1.34%) |
Nov 01, 2023 | 79.25 | 79.75 | 78.00 | 78.35 | 2,000,218 | -0.51(-0.65%) |
Oct 31, 2023 | 79.73 | 80.50 | 78.82 | 78.86 | 1,850,476 | -1.43(-1.79%) |
Oct 30, 2023 | 79.58 | 81.69 | 79.58 | 80.30 | 1,819,000 | +1.33(+1.69%) |
Oct 27, 2023 | 79.12 | 79.25 | 77.71 | 78.96 | 1,695,569 | -0.39(-0.49%) |
Oct 26, 2023 | 80.12 | 80.49 | 79.05 | 79.35 | 1,145,281 | -0.60(-0.75%) |
Oct 25, 2023 | 79.33 | 80.44 | 79.18 | 79.95 | 1,181,358 | +0.51(+0.65%) |
Oct 24, 2023 | 80.33 | 80.43 | 79.17 | 79.44 | 1,548,809 | +0.09(+0.11%) |
Oct 23, 2023 | 80.82 | 81.65 | 79.34 | 79.35 | 1,728,657 | -2.68(-3.27%) |
Oct 20, 2023 | 83.86 | 83.96 | 81.49 | 82.03 | 2,253,207 | -2.67(-3.15%) |
Oct 19, 2023 | 83.50 | 85.79 | 82.98 | 84.70 | 2,464,033 | +0.93(+1.11%) |
Oct 18, 2023 | 85.12 | 85.77 | 82.69 | 83.77 | 2,536,668 | -1.79(-2.09%) |
Oct 17, 2023 | 83.67 | 85.93 | 83.49 | 85.56 | 1,893,505 | +2.20(+2.64%) |
Oct 16, 2023 | 84.27 | 84.27 | 82.70 | 83.35 | 1,895,921 | -0.23(-0.27%) |
Oct 13, 2023 | 84.74 | 85.48 | 82.93 | 83.58 | 1,440,351 | -0.48(-0.58%) |
Oct 12, 2023 | 83.45 | 84.25 | 82.76 | 84.06 | 1,962,458 | +1.03(+1.24%) |
Oct 11, 2023 | 84.21 | 84.41 | 82.31 | 83.04 | 1,853,032 | -1.39(-1.65%) |
Oct 10, 2023 | 85.16 | 86.81 | 83.71 | 84.43 | 2,938,702 | -0.61(-0.72%) |
Oct 09, 2023 | 81.23 | 85.14 | 81.23 | 85.04 | 2,021,952 | +5.06(+6.33%) |
Oct 06, 2023 | 79.66 | 81.00 | 78.94 | 79.98 | 1,633,158 | -0.14(-0.17%) |
Oct 05, 2023 | 80.56 | 82.17 | 80.07 | 80.12 | 1,899,655 | -0.96(-1.18%) |
Oct 04, 2023 | 81.47 | 82.67 | 80.07 | 81.08 | 2,521,734 | -0.27(-0.33%) |
Oct 03, 2023 | 81.81 | 82.17 | 80.59 | 81.35 | 2,187,247 | -1.40(-1.70%) |
Oct 02, 2023 | 84.51 | 84.51 | 82.13 | 82.75 | 2,157,601 | -2.01(-2.37%) |
Sep 29, 2023 | 85.24 | 86.37 | 84.46 | 84.76 | 2,257,449 | -0.23(-0.27%) |
Sep 28, 2023 | 82.65 | 85.15 | 82.34 | 84.98 | 2,175,752 | +2.49(+3.02%) |
Sep 27, 2023 | 84.71 | 84.71 | 82.09 | 82.49 | 1,781,330 | -1.66(-1.97%) |
Sep 26, 2023 | 84.86 | 86.89 | 83.74 | 84.15 | 2,839,710 | -0.80(-0.94%) |
Sep 25, 2023 | 83.18 | 85.27 | 84.30 | 84.95 | 1,955,463 | +1.71(+2.05%) |
Sep 22, 2023 | 82.85 | 84.05 | 82.58 | 83.24 | 2,639,982 | +0.67(+0.81%) |
Sep 21, 2023 | 82.52 | 83.51 | 82.05 | 82.57 | 2,113,380 | -0.12(-0.14%) |
Sep 20, 2023 | 82.32 | 84.96 | 82.15 | 82.69 | 4,024,727 | +0.74(+0.90%) |
Sep 19, 2023 | 80.62 | 82.17 | 80.59 | 81.95 | 2,314,254 | +1.62(+2.02%) |
Sep 18, 2023 | 81.93 | 82.03 | 79.46 | 80.33 | 1,361,432 | -0.83(-1.02%) |
Sep 15, 2023 | 83.03 | 83.23 | 80.83 | 81.16 | 4,157,155 | -1.84(-2.22%) |
Sep 14, 2023 | 80.98 | 83.30 | 80.33 | 83.00 | 2,296,050 | +3.05(+3.82%) |
Sep 13, 2023 | 81.32 | 81.32 | 79.50 | 79.94 | 1,107,062 | -0.80(-0.99%) |
Sep 12, 2023 | 80.78 | 82.04 | 80.14 | 80.74 | 1,775,732 | -0.14(-0.17%) |
Sep 11, 2023 | 83.23 | 84.27 | 80.79 | 80.88 | 2,798,014 | -1.90(-2.29%) |
Sep 08, 2023 | 80.64 | 82.90 | 80.40 | 82.78 | 3,159,426 | +2.86(+3.57%) |
Sep 07, 2023 | 79.78 | 81.14 | 79.13 | 79.92 | 2,975,436 | -0.18(-0.22%) |
Sep 06, 2023 | 81.25 | 81.48 | 79.09 | 80.10 | 2,178,534 | -1.51(-1.85%) |
Sep 05, 2023 | 81.18 | 83.47 | 81.00 | 81.61 | 3,338,483 | +3.31(+4.23%) |