Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 72.40 | 73.18 | 71.81 | 72.82 | 1,725,667 | -0.16(-0.22%) |
May 16, 2024 | 74.26 | 74.74 | 72.88 | 72.98 | 1,568,866 | -1.37(-1.84%) |
May 15, 2024 | 76.63 | 76.64 | 74.17 | 74.35 | 1,797,601 | -1.41(-1.86%) |
May 14, 2024 | 76.20 | 77.78 | 75.16 | 75.76 | 2,178,313 | +0.86(+1.15%) |
May 13, 2024 | 72.41 | 76.79 | 72.24 | 74.90 | 3,374,686 | +3.19(+4.45%) |
May 10, 2024 | 71.19 | 71.94 | 70.81 | 71.71 | 1,404,958 | +0.67(+0.94%) |
May 09, 2024 | 70.50 | 71.59 | 70.43 | 71.04 | 1,741,462 | +0.70(+1.00%) |
May 08, 2024 | 68.38 | 70.58 | 68.23 | 70.34 | 1,674,164 | +1.11(+1.60%) |
May 07, 2024 | 69.96 | 70.92 | 69.22 | 69.23 | 1,532,969 | -0.36(-0.52%) |
May 06, 2024 | 69.68 | 70.41 | 69.22 | 69.59 | 1,794,492 | +0.88(+1.28%) |
May 03, 2024 | 69.43 | 70.34 | 68.65 | 68.71 | 1,860,154 | +0.67(+0.98%) |
May 02, 2024 | 68.67 | 68.71 | 65.83 | 68.04 | 2,950,144 | +0.83(+1.23%) |
May 01, 2024 | 67.90 | 69.19 | 67.02 | 67.21 | 1,788,644 | -0.76(-1.12%) |
Apr 30, 2024 | 68.42 | 68.97 | 67.56 | 67.97 | 2,072,962 | -1.38(-1.99%) |
Apr 29, 2024 | 70.02 | 70.65 | 69.18 | 69.35 | 1,674,157 | -0.24(-0.34%) |
Apr 26, 2024 | 69.07 | 70.21 | 69.05 | 69.59 | 2,625,796 | +0.37(+0.53%) |
Apr 25, 2024 | 69.04 | 69.56 | 67.65 | 69.22 | 2,809,774 | -1.05(-1.49%) |
Apr 24, 2024 | 69.44 | 70.78 | 69.04 | 70.27 | 2,882,581 | +0.58(+0.83%) |
Apr 23, 2024 | 68.19 | 70.00 | 68.02 | 69.69 | 1,563,135 | +1.81(+2.67%) |
Apr 22, 2024 | 68.40 | 68.69 | 67.31 | 67.88 | 1,884,267 | -0.46(-0.67%) |
Apr 19, 2024 | 68.00 | 68.75 | 67.87 | 68.34 | 1,824,703 | +0.43(+0.63%) |
Apr 18, 2024 | 68.83 | 69.67 | 67.72 | 67.91 | 2,508,441 | -0.62(-0.90%) |
Apr 17, 2024 | 69.99 | 70.25 | 68.51 | 68.53 | 2,110,152 | -1.27(-1.82%) |
Apr 16, 2024 | 69.57 | 70.14 | 68.92 | 69.80 | 3,049,400 | +0.34(+0.49%) |
Apr 15, 2024 | 71.06 | 71.93 | 69.02 | 69.46 | 3,638,011 | -1.95(-2.73%) |
Apr 12, 2024 | 70.97 | 72.47 | 70.50 | 71.41 | 4,231,202 | -0.57(-0.79%) |
Apr 11, 2024 | 73.38 | 74.46 | 68.50 | 71.98 | 14,124,376 | -7.32(-9.23%) |
Apr 10, 2024 | 80.52 | 80.92 | 78.90 | 79.30 | 3,603,707 | -4.09(-4.90%) |
Apr 09, 2024 | 83.05 | 84.02 | 82.80 | 83.39 | 1,843,801 | +0.52(+0.63%) |
Apr 08, 2024 | 83.07 | 83.78 | 82.24 | 82.87 | 1,758,916 | +1.38(+1.69%) |
Apr 05, 2024 | 80.50 | 81.86 | 80.03 | 81.49 | 1,693,829 | +0.82(+1.02%) |
Apr 04, 2024 | 83.94 | 84.53 | 80.28 | 80.67 | 2,161,190 | -2.95(-3.53%) |
Apr 03, 2024 | 83.68 | 84.20 | 82.74 | 83.62 | 2,722,475 | -0.19(-0.23%) |
Apr 02, 2024 | 85.13 | 85.70 | 83.71 | 83.81 | 2,115,804 | -2.13(-2.48%) |
Apr 01, 2024 | 86.33 | 86.61 | 85.08 | 85.94 | 2,028,906 | -1.17(-1.34%) |
Mar 28, 2024 | 87.25 | 87.47 | 86.92 | 87.11 | 1,937,866 | +0.13(+0.15%) |
Mar 27, 2024 | 86.01 | 87.21 | 85.71 | 86.98 | 1,637,967 | +1.23(+1.43%) |
Mar 26, 2024 | 86.30 | 87.40 | 85.63 | 85.75 | 1,640,048 | -0.03(-0.03%) |
Mar 25, 2024 | 85.91 | 86.90 | 85.23 | 85.78 | 1,369,472 | +0.25(+0.29%) |
Mar 22, 2024 | 86.21 | 86.78 | 85.28 | 85.53 | 1,328,759 | -0.91(-1.05%) |
Mar 21, 2024 | 83.98 | 87.03 | 83.85 | 86.44 | 2,249,550 | +3.36(+4.04%) |
Mar 20, 2024 | 82.82 | 83.74 | 81.63 | 83.08 | 2,050,371 | +2.23(+2.76%) |
Mar 19, 2024 | 78.89 | 81.28 | 78.89 | 80.85 | 1,140,666 | +1.02(+1.28%) |
Mar 18, 2024 | 81.18 | 81.39 | 79.62 | 79.83 | 1,208,203 | -0.91(-1.13%) |
Mar 15, 2024 | 80.73 | 81.95 | 80.13 | 80.74 | 1,915,464 | -0.20(-0.25%) |
Mar 14, 2024 | 82.95 | 83.05 | 80.17 | 80.94 | 1,594,513 | -2.28(-2.74%) |
Mar 13, 2024 | 81.81 | 83.39 | 81.81 | 83.22 | 1,232,160 | +1.21(+1.48%) |
Mar 12, 2024 | 81.00 | 82.57 | 80.60 | 82.01 | 1,277,684 | +0.88(+1.08%) |
Mar 11, 2024 | 81.35 | 82.03 | 80.42 | 81.13 | 1,291,627 | -0.64(-0.78%) |
Mar 08, 2024 | 81.50 | 83.11 | 81.06 | 81.77 | 1,545,784 | +1.11(+1.38%) |
Mar 07, 2024 | 80.87 | 81.62 | 79.89 | 80.66 | 1,171,890 | +0.08(+0.10%) |
Mar 06, 2024 | 81.50 | 81.66 | 79.90 | 80.58 | 1,993,918 | +0.46(+0.57%) |
Mar 05, 2024 | 79.19 | 80.62 | 78.61 | 80.12 | 1,207,472 | +0.54(+0.68%) |
Mar 04, 2024 | 78.87 | 80.28 | 78.76 | 79.58 | 1,053,049 | +0.28(+0.35%) |
Mar 01, 2024 | 78.66 | 79.57 | 76.92 | 79.30 | 1,300,639 | +0.30(+0.38%) |
Feb 29, 2024 | 77.56 | 79.15 | 77.20 | 79.00 | 2,193,428 | +2.29(+2.99%) |
Feb 28, 2024 | 76.07 | 76.81 | 75.48 | 76.71 | 1,171,582 | +0.05(+0.07%) |
Feb 27, 2024 | 74.64 | 77.00 | 74.16 | 76.66 | 1,435,678 | +2.70(+3.65%) |
Feb 26, 2024 | 73.01 | 75.11 | 73.01 | 73.96 | 1,227,481 | +0.63(+0.86%) |
Feb 23, 2024 | 73.21 | 74.78 | 73.19 | 73.33 | 1,464,511 | +0.44(+0.60%) |
Feb 22, 2024 | 73.64 | 73.65 | 71.09 | 72.89 | 1,966,839 | +2.27(+3.21%) |
Feb 21, 2024 | 70.16 | 71.19 | 69.61 | 70.62 | 886,817 | -0.04(-0.06%) |
Feb 20, 2024 | 70.63 | 71.56 | 70.12 | 70.66 | 1,131,466 | -1.22(-1.70%) |
Feb 16, 2024 | 72.41 | 73.13 | 71.33 | 71.88 | 1,255,179 | -2.45(-3.30%) |
Feb 15, 2024 | 73.27 | 74.64 | 73.14 | 74.33 | 1,113,070 | +1.57(+2.16%) |
Feb 14, 2024 | 72.96 | 73.40 | 71.66 | 72.76 | 1,418,310 | +0.22(+0.30%) |
Feb 13, 2024 | 73.52 | 74.26 | 71.87 | 72.54 | 2,504,834 | -4.41(-5.73%) |
Feb 12, 2024 | 75.14 | 77.47 | 75.08 | 76.95 | 1,659,005 | +2.16(+2.89%) |
Feb 09, 2024 | 73.56 | 74.86 | 72.90 | 74.79 | 1,821,271 | +1.49(+2.03%) |
Feb 08, 2024 | 72.01 | 73.39 | 71.90 | 73.30 | 1,490,975 | +1.00(+1.38%) |
Feb 07, 2024 | 72.47 | 73.19 | 71.78 | 72.30 | 1,979,900 | +0.47(+0.65%) |
Feb 06, 2024 | 70.97 | 72.30 | 70.58 | 71.83 | 2,046,197 | +0.84(+1.18%) |
Feb 05, 2024 | 71.32 | 71.83 | 69.93 | 70.99 | 1,661,671 | -1.80(-2.47%) |
Feb 02, 2024 | 71.43 | 73.99 | 70.15 | 72.79 | 1,833,947 | -0.05(-0.07%) |
Feb 01, 2024 | 71.61 | 72.84 | 70.39 | 72.84 | 1,960,979 | +1.66(+2.33%) |
Jan 31, 2024 | 71.97 | 73.97 | 71.04 | 71.18 | 2,047,518 | -1.57(-2.16%) |
Jan 30, 2024 | 72.35 | 73.75 | 72.27 | 72.75 | 1,930,718 | -0.20(-0.27%) |
Jan 29, 2024 | 69.92 | 73.07 | 69.57 | 72.95 | 2,238,083 | +2.84(+4.05%) |
Jan 26, 2024 | 69.42 | 70.61 | 69.40 | 70.11 | 1,894,427 | +1.03(+1.49%) |
Jan 25, 2024 | 68.51 | 69.20 | 67.50 | 69.08 | 1,649,388 | +1.63(+2.42%) |
Jan 24, 2024 | 70.13 | 70.25 | 67.24 | 67.45 | 1,647,702 | -1.77(-2.56%) |
Jan 23, 2024 | 70.99 | 71.67 | 68.68 | 69.22 | 1,460,253 | -0.94(-1.34%) |
Jan 22, 2024 | 69.87 | 71.14 | 69.61 | 70.16 | 1,379,879 | +1.01(+1.46%) |
Jan 19, 2024 | 68.64 | 70.16 | 67.10 | 69.15 | 1,876,575 | +0.59(+0.86%) |
Jan 18, 2024 | 68.01 | 68.91 | 67.89 | 68.56 | 2,159,416 | +0.72(+1.06%) |
Jan 17, 2024 | 68.26 | 69.25 | 66.86 | 67.84 | 2,488,605 | -1.78(-2.56%) |
Jan 16, 2024 | 68.87 | 69.94 | 68.22 | 69.62 | 1,762,802 | +0.03(+0.04%) |
Jan 12, 2024 | 72.23 | 72.76 | 69.16 | 69.59 | 2,116,487 | -2.29(-3.19%) |
Jan 11, 2024 | 72.49 | 72.49 | 70.61 | 71.88 | 4,046,265 | -0.70(-0.96%) |
Jan 10, 2024 | 72.58 | 72.88 | 71.21 | 72.58 | 1,742,435 | +0.05(+0.07%) |
Jan 09, 2024 | 72.23 | 72.78 | 71.64 | 72.53 | 1,462,798 | -0.48(-0.66%) |
Jan 08, 2024 | 72.82 | 73.89 | 72.18 | 73.01 | 1,469,610 | +0.01(+0.01%) |
Jan 05, 2024 | 71.42 | 74.09 | 71.18 | 73.00 | 1,535,977 | +1.17(+1.63%) |
Jan 04, 2024 | 72.14 | 72.86 | 71.50 | 71.83 | 1,653,362 | -0.70(-0.97%) |
Jan 03, 2024 | 74.53 | 75.28 | 72.16 | 72.53 | 2,473,301 | -3.67(-4.82%) |