Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 80.18 | 81.10 | 79.76 | 79.82 | 239,573 | -0.34(-0.42%) |
May 17, 2024 | 80.34 | 80.57 | 79.24 | 80.16 | 129,697 | -0.03(-0.04%) |
May 16, 2024 | 80.10 | 80.99 | 79.71 | 80.19 | 262,869 | +0.06(+0.07%) |
May 15, 2024 | 80.00 | 80.46 | 79.32 | 80.13 | 183,689 | +0.60(+0.75%) |
May 14, 2024 | 80.16 | 80.17 | 79.30 | 79.53 | 108,165 | +0.17(+0.21%) |
May 13, 2024 | 80.13 | 80.32 | 79.01 | 79.36 | 111,319 | -0.50(-0.63%) |
May 10, 2024 | 79.93 | 80.12 | 79.17 | 79.86 | 91,970 | +0.10(+0.13%) |
May 09, 2024 | 79.67 | 80.09 | 79.30 | 79.76 | 104,382 | -0.13(-0.16%) |
May 08, 2024 | 79.04 | 80.56 | 79.04 | 79.89 | 109,837 | +0.16(+0.20%) |
May 07, 2024 | 79.70 | 81.33 | 79.12 | 79.73 | 132,496 | -0.01(-0.01%) |
May 06, 2024 | 78.31 | 80.50 | 78.22 | 79.74 | 146,967 | +1.82(+2.34%) |
May 03, 2024 | 78.32 | 78.60 | 77.22 | 77.92 | 103,218 | +0.96(+1.25%) |
May 02, 2024 | 76.95 | 77.20 | 76.03 | 76.96 | 96,294 | +1.04(+1.37%) |
May 01, 2024 | 76.72 | 77.59 | 75.12 | 75.92 | 125,548 | -0.96(-1.25%) |
Apr 30, 2024 | 78.00 | 78.69 | 76.64 | 76.88 | 213,492 | -1.75(-2.23%) |
Apr 29, 2024 | 78.64 | 79.35 | 78.46 | 78.63 | 86,454 | +0.44(+0.56%) |
Apr 26, 2024 | 77.86 | 78.94 | 77.45 | 78.19 | 91,943 | +0.41(+0.53%) |
Apr 25, 2024 | 78.24 | 78.94 | 77.35 | 77.78 | 125,838 | -1.25(-1.58%) |
Apr 24, 2024 | 80.04 | 81.04 | 78.76 | 79.03 | 237,812 | -1.08(-1.35%) |
Apr 23, 2024 | 77.73 | 81.26 | 76.75 | 80.11 | 196,056 | +2.58(+3.33%) |
Apr 22, 2024 | 75.96 | 78.13 | 75.90 | 77.53 | 118,748 | +2.16(+2.87%) |
Apr 19, 2024 | 74.91 | 76.24 | 74.53 | 75.37 | 170,150 | +0.09(+0.12%) |
Apr 18, 2024 | 75.41 | 76.22 | 75.03 | 75.28 | 188,650 | -0.15(-0.20%) |
Apr 17, 2024 | 76.89 | 77.90 | 75.36 | 75.43 | 167,522 | -1.18(-1.54%) |
Apr 16, 2024 | 76.10 | 76.92 | 75.32 | 76.61 | 124,675 | -0.06(-0.08%) |
Apr 15, 2024 | 77.22 | 77.24 | 75.75 | 76.67 | 81,874 | -0.40(-0.52%) |
Apr 12, 2024 | 77.17 | 77.20 | 76.10 | 77.07 | 79,136 | -0.46(-0.59%) |
Apr 11, 2024 | 76.50 | 77.56 | 75.89 | 77.53 | 82,890 | +1.18(+1.55%) |
Apr 10, 2024 | 76.40 | 77.03 | 75.75 | 76.35 | 133,477 | -2.12(-2.70%) |
Apr 09, 2024 | 78.19 | 79.03 | 77.21 | 78.47 | 131,833 | +0.71(+0.91%) |
Apr 08, 2024 | 77.00 | 77.86 | 76.35 | 77.76 | 102,527 | +1.54(+2.02%) |
Apr 05, 2024 | 76.02 | 76.71 | 75.64 | 76.22 | 61,103 | +0.12(+0.16%) |
Apr 04, 2024 | 77.01 | 78.43 | 75.96 | 76.10 | 89,538 | +0.12(+0.16%) |
Apr 03, 2024 | 75.54 | 76.98 | 75.54 | 75.98 | 95,323 | -0.18(-0.24%) |
Apr 02, 2024 | 76.20 | 76.20 | 74.93 | 76.16 | 144,249 | -0.63(-0.82%) |
Apr 01, 2024 | 78.56 | 78.90 | 76.59 | 76.79 | 210,944 | -1.75(-2.23%) |
Mar 28, 2024 | 78.00 | 78.60 | 77.73 | 78.54 | 217,590 | +0.55(+0.71%) |
Mar 27, 2024 | 77.35 | 78.00 | 76.72 | 77.99 | 86,667 | +1.52(+1.99%) |
Mar 26, 2024 | 76.56 | 77.41 | 76.10 | 76.47 | 102,059 | +0.47(+0.62%) |
Mar 25, 2024 | 77.36 | 77.43 | 75.88 | 76.00 | 90,814 | -0.81(-1.05%) |
Mar 22, 2024 | 78.58 | 78.94 | 76.69 | 76.81 | 108,599 | -2.07(-2.62%) |
Mar 21, 2024 | 77.69 | 79.06 | 77.30 | 78.88 | 176,255 | +1.95(+2.53%) |
Mar 20, 2024 | 77.21 | 77.72 | 75.89 | 76.93 | 170,243 | -0.82(-1.05%) |
Mar 19, 2024 | 76.70 | 78.67 | 76.70 | 77.75 | 172,941 | +0.82(+1.07%) |
Mar 18, 2024 | 78.10 | 79.12 | 76.90 | 76.93 | 279,191 | -1.00(-1.28%) |
Mar 15, 2024 | 78.87 | 79.47 | 77.12 | 77.93 | 2,786,410 | -1.79(-2.25%) |
Mar 14, 2024 | 82.47 | 82.48 | 77.76 | 79.72 | 352,578 | -2.75(-3.33%) |
Mar 13, 2024 | 81.28 | 83.10 | 81.28 | 82.47 | 185,616 | +1.19(+1.46%) |
Mar 12, 2024 | 81.49 | 82.01 | 80.09 | 81.28 | 163,494 | -0.48(-0.59%) |
Mar 11, 2024 | 79.60 | 81.94 | 78.90 | 81.76 | 230,200 | +1.54(+1.92%) |
Mar 08, 2024 | 80.85 | 82.61 | 79.95 | 80.22 | 266,713 | +0.23(+0.29%) |
Mar 07, 2024 | 80.32 | 80.92 | 79.85 | 79.99 | 166,734 | -0.21(-0.26%) |
Mar 06, 2024 | 80.82 | 81.43 | 79.92 | 80.20 | 168,122 | +0.49(+0.61%) |
Mar 05, 2024 | 80.85 | 81.31 | 79.71 | 79.71 | 174,991 | -1.41(-1.74%) |
Mar 04, 2024 | 82.83 | 83.38 | 81.00 | 81.12 | 133,703 | -1.75(-2.11%) |
Mar 01, 2024 | 82.24 | 83.15 | 81.37 | 82.87 | 163,136 | +0.48(+0.58%) |
Feb 29, 2024 | 82.31 | 83.57 | 81.40 | 82.39 | 355,449 | +1.16(+1.43%) |
Feb 28, 2024 | 79.20 | 81.32 | 78.04 | 81.23 | 203,298 | +1.04(+1.30%) |
Feb 27, 2024 | 81.00 | 83.09 | 80.10 | 80.19 | 199,434 | -0.34(-0.42%) |
Feb 26, 2024 | 78.26 | 80.69 | 77.66 | 80.53 | 177,679 | +1.96(+2.49%) |
Feb 23, 2024 | 78.79 | 79.68 | 78.11 | 78.57 | 193,254 | -0.22(-0.28%) |
Feb 22, 2024 | 77.04 | 79.34 | 76.58 | 78.79 | 196,923 | +1.81(+2.35%) |
Feb 21, 2024 | 78.26 | 79.01 | 76.28 | 76.98 | 174,838 | -1.69(-2.15%) |
Feb 20, 2024 | 79.33 | 80.18 | 78.52 | 78.67 | 176,695 | -1.83(-2.27%) |
Feb 16, 2024 | 80.00 | 81.13 | 78.58 | 80.50 | 202,766 | +0.08(+0.10%) |
Feb 15, 2024 | 78.05 | 80.91 | 77.44 | 80.42 | 187,542 | +2.46(+3.16%) |
Feb 14, 2024 | 74.98 | 78.44 | 74.98 | 77.96 | 237,860 | +4.00(+5.41%) |
Feb 13, 2024 | 74.10 | 75.30 | 72.63 | 73.96 | 291,815 | -2.38(-3.12%) |
Feb 12, 2024 | 75.11 | 76.53 | 73.93 | 76.34 | 199,980 | +0.87(+1.15%) |
Feb 09, 2024 | 74.63 | 76.72 | 73.33 | 75.47 | 196,746 | +1.40(+1.89%) |
Feb 08, 2024 | 68.28 | 74.15 | 67.66 | 74.07 | 285,167 | +6.00(+8.81%) |
Feb 07, 2024 | 57.30 | 68.28 | 56.33 | 68.07 | 809,207 | -10.17(-13.00%) |
Feb 06, 2024 | 76.96 | 78.26 | 76.60 | 78.24 | 143,063 | +0.93(+1.20%) |
Feb 05, 2024 | 76.70 | 77.77 | 75.43 | 77.31 | 116,492 | -0.18(-0.23%) |
Feb 02, 2024 | 76.60 | 78.51 | 76.43 | 77.49 | 195,539 | +0.08(+0.10%) |
Feb 01, 2024 | 76.31 | 77.59 | 75.62 | 77.41 | 98,724 | +1.87(+2.48%) |
Jan 31, 2024 | 77.64 | 78.51 | 75.39 | 75.54 | 115,426 | -2.09(-2.69%) |
Jan 30, 2024 | 76.72 | 77.75 | 76.23 | 77.63 | 103,034 | +1.09(+1.42%) |
Jan 29, 2024 | 76.29 | 77.94 | 75.30 | 76.54 | 93,196 | +0.53(+0.70%) |
Jan 26, 2024 | 77.03 | 77.82 | 75.48 | 76.01 | 71,387 | -0.54(-0.71%) |
Jan 25, 2024 | 77.43 | 77.43 | 75.94 | 76.55 | 117,382 | +0.18(+0.24%) |
Jan 24, 2024 | 76.64 | 77.14 | 75.37 | 76.37 | 130,776 | +0.16(+0.21%) |
Jan 23, 2024 | 78.48 | 79.84 | 76.03 | 76.21 | 120,249 | -1.78(-2.28%) |
Jan 22, 2024 | 77.87 | 78.79 | 77.36 | 77.99 | 184,544 | +1.13(+1.47%) |
Jan 19, 2024 | 76.22 | 77.03 | 75.29 | 76.86 | 172,035 | +1.21(+1.60%) |
Jan 18, 2024 | 75.64 | 76.28 | 74.76 | 75.65 | 173,897 | +0.69(+0.92%) |
Jan 17, 2024 | 75.05 | 76.07 | 74.77 | 74.96 | 278,413 | -0.44(-0.58%) |
Jan 16, 2024 | 76.24 | 76.80 | 75.22 | 75.40 | 121,123 | -1.42(-1.85%) |
Jan 12, 2024 | 77.36 | 78.03 | 76.38 | 76.82 | 115,860 | -0.05(-0.07%) |
Jan 11, 2024 | 76.56 | 76.95 | 75.25 | 76.87 | 109,596 | +0.40(+0.52%) |
Jan 10, 2024 | 75.21 | 76.57 | 74.94 | 76.47 | 203,123 | +1.02(+1.35%) |
Jan 09, 2024 | 75.26 | 76.10 | 75.07 | 75.45 | 149,714 | -0.69(-0.91%) |
Jan 08, 2024 | 74.11 | 76.19 | 73.87 | 76.14 | 173,029 | +0.74(+0.98%) |
Jan 05, 2024 | 78.36 | 79.30 | 75.25 | 75.40 | 197,919 | -3.60(-4.56%) |
Jan 04, 2024 | 79.42 | 80.10 | 78.52 | 79.00 | 196,275 | -0.15(-0.19%) |
Jan 03, 2024 | 80.00 | 80.29 | 78.81 | 79.15 | 212,648 | -1.20(-1.49%) |
Jan 02, 2024 | 79.65 | 81.45 | 75.98 | 80.35 | 356,917 | +0.51(+0.64%) |
Dec 29, 2023 | 80.98 | 81.27 | 79.41 | 79.84 | 229,733 | -1.24(-1.53%) |
Dec 28, 2023 | 80.63 | 81.14 | 79.97 | 81.08 | 127,711 | +0.56(+0.70%) |
Dec 27, 2023 | 80.86 | 81.38 | 80.36 | 80.52 | 74,965 | -0.07(-0.09%) |
Dec 26, 2023 | 80.00 | 80.74 | 79.66 | 80.59 | 122,998 | +1.28(+1.61%) |
Dec 22, 2023 | 80.44 | 81.30 | 79.24 | 79.31 | 149,202 | -0.62(-0.78%) |
Dec 21, 2023 | 77.91 | 80.02 | 77.64 | 79.93 | 211,220 | +2.78(+3.60%) |
Dec 20, 2023 | 78.23 | 80.19 | 77.15 | 77.15 | 274,507 | -0.92(-1.18%) |
Dec 19, 2023 | 77.21 | 79.06 | 77.15 | 78.07 | 212,261 | +1.45(+1.89%) |
Dec 18, 2023 | 76.86 | 76.95 | 75.68 | 76.62 | 157,229 | +0.26(+0.34%) |
Dec 15, 2023 | 75.57 | 76.57 | 74.51 | 76.36 | 382,492 | +1.12(+1.49%) |
Dec 14, 2023 | 74.72 | 75.37 | 73.07 | 75.24 | 151,392 | +1.51(+2.05%) |
Dec 13, 2023 | 71.91 | 74.12 | 71.15 | 73.73 | 125,306 | +1.82(+2.53%) |
Dec 12, 2023 | 70.49 | 72.18 | 70.01 | 71.91 | 170,271 | +1.75(+2.49%) |
Dec 11, 2023 | 69.55 | 70.48 | 69.18 | 70.16 | 89,451 | +0.90(+1.30%) |
Dec 08, 2023 | 67.77 | 69.81 | 67.77 | 69.26 | 97,447 | +1.49(+2.20%) |
Dec 07, 2023 | 67.02 | 67.80 | 66.91 | 67.77 | 147,646 | +0.57(+0.85%) |
Dec 06, 2023 | 67.21 | 67.67 | 66.49 | 67.20 | 119,966 | +0.65(+0.98%) |
Dec 05, 2023 | 66.10 | 66.64 | 65.64 | 66.55 | 87,079 | +0.34(+0.51%) |
Dec 04, 2023 | 65.33 | 66.66 | 65.07 | 66.21 | 113,014 | +0.54(+0.82%) |