Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 85.12 | 85.38 | 83.48 | 84.18 | 2,976,304 | -1.44(-1.68%) |
Aug 15, 2024 | 84.18 | 85.65 | 83.30 | 85.62 | 4,100,073 | +2.27(+2.72%) |
Aug 14, 2024 | 84.20 | 84.25 | 82.70 | 83.35 | 5,405,096 | -0.10(-0.12%) |
Aug 13, 2024 | 82.21 | 83.47 | 81.81 | 83.45 | 2,727,996 | +1.55(+1.89%) |
Aug 12, 2024 | 82.68 | 82.99 | 80.95 | 81.90 | 3,346,614 | -0.47(-0.57%) |
Aug 09, 2024 | 82.12 | 83.32 | 81.60 | 82.37 | 3,948,524 | +0.83(+1.02%) |
Aug 08, 2024 | 81.81 | 82.80 | 80.68 | 81.54 | 6,611,078 | +5.45(+7.16%) |
Aug 07, 2024 | 79.52 | 79.60 | 75.65 | 76.09 | 6,008,061 | -2.31(-2.95%) |
Aug 06, 2024 | 74.47 | 79.00 | 74.36 | 78.40 | 5,852,110 | +1.25(+1.62%) |
Aug 05, 2024 | 74.82 | 78.40 | 74.03 | 77.15 | 5,422,679 | -1.93(-2.44%) |
Aug 02, 2024 | 78.55 | 80.21 | 77.45 | 79.08 | 6,060,108 | -2.76(-3.37%) |
Aug 01, 2024 | 85.51 | 85.78 | 81.47 | 81.84 | 4,989,194 | -3.86(-4.50%) |
Jul 31, 2024 | 84.64 | 86.43 | 84.10 | 85.70 | 4,396,716 | +1.64(+1.95%) |
Jul 30, 2024 | 83.05 | 84.49 | 83.04 | 84.06 | 4,483,799 | +1.46(+1.77%) |
Jul 29, 2024 | 81.68 | 83.13 | 81.22 | 82.60 | 3,626,074 | +1.05(+1.29%) |
Jul 26, 2024 | 80.82 | 82.10 | 80.26 | 81.55 | 2,793,692 | +1.99(+2.50%) |
Jul 25, 2024 | 78.64 | 81.28 | 78.13 | 79.56 | 4,876,812 | -0.11(-0.14%) |
Jul 24, 2024 | 80.78 | 81.49 | 79.59 | 79.67 | 4,045,146 | -2.59(-3.15%) |
Jul 23, 2024 | 82.08 | 82.98 | 81.80 | 82.26 | 3,539,030 | +0.31(+0.38%) |
Jul 22, 2024 | 80.63 | 82.02 | 80.22 | 81.95 | 3,684,903 | +2.08(+2.60%) |
Jul 19, 2024 | 79.20 | 80.20 | 78.93 | 79.87 | 2,952,308 | +0.24(+0.30%) |
Jul 18, 2024 | 80.58 | 81.83 | 79.13 | 79.63 | 3,805,606 | -1.16(-1.44%) |
Jul 17, 2024 | 81.55 | 82.17 | 80.78 | 80.79 | 5,226,769 | -1.82(-2.20%) |
Jul 16, 2024 | 80.12 | 82.90 | 79.94 | 82.61 | 4,275,401 | +3.03(+3.81%) |
Jul 15, 2024 | 80.05 | 80.79 | 79.55 | 79.58 | 6,032,212 | +0.16(+0.20%) |
Jul 12, 2024 | 79.50 | 81.18 | 79.30 | 79.42 | 4,731,070 | -0.19(-0.24%) |
Jul 11, 2024 | 78.26 | 79.88 | 77.73 | 79.61 | 10,797,808 | +2.54(+3.30%) |
Jul 10, 2024 | 75.98 | 77.11 | 75.48 | 77.07 | 4,429,184 | +1.18(+1.55%) |
Jul 09, 2024 | 75.46 | 76.00 | 74.90 | 75.89 | 4,557,068 | +1.66(+2.24%) |
Jul 08, 2024 | 74.55 | 74.90 | 74.02 | 74.23 | 3,568,630 | +0.56(+0.76%) |
Jul 05, 2024 | 72.91 | 73.73 | 72.32 | 73.67 | 3,796,685 | +0.32(+0.44%) |
Jul 03, 2024 | 72.85 | 73.44 | 72.39 | 73.35 | 3,135,592 | +1.30(+1.80%) |
Jul 02, 2024 | 71.41 | 72.20 | 71.17 | 72.05 | 6,902,039 | -0.91(-1.25%) |
Jul 01, 2024 | 75.10 | 75.42 | 72.69 | 72.96 | 5,193,572 | -2.02(-2.69%) |
Jun 28, 2024 | 75.10 | 75.84 | 74.44 | 74.98 | 38,170,128 | +0.48(+0.64%) |
Jun 27, 2024 | 72.86 | 74.57 | 72.59 | 74.50 | 8,076,778 | +1.78(+2.45%) |
Jun 26, 2024 | 72.40 | 73.06 | 72.06 | 72.72 | 5,288,541 | -0.36(-0.49%) |
Jun 25, 2024 | 73.56 | 73.80 | 72.76 | 73.08 | 6,229,050 | -1.02(-1.38%) |
Jun 24, 2024 | 75.80 | 76.06 | 74.07 | 74.10 | 6,701,276 | -1.67(-2.20%) |
Jun 21, 2024 | 74.54 | 75.92 | 73.58 | 75.77 | 57,091,436 | -0.20(-0.26%) |
Jun 20, 2024 | 77.80 | 77.88 | 74.89 | 75.97 | 8,123,168 | -1.91(-2.45%) |
Jun 18, 2024 | 79.10 | 79.49 | 77.49 | 77.88 | 8,340,820 | -0.84(-1.07%) |
Jun 17, 2024 | 77.42 | 78.77 | 76.97 | 78.72 | 7,811,331 | +2.17(+2.83%) |
Jun 14, 2024 | 77.63 | 77.95 | 76.22 | 76.55 | 7,904,490 | -2.66(-3.36%) |
Jun 13, 2024 | 78.86 | 79.38 | 78.56 | 79.21 | 8,774,566 | -0.47(-0.59%) |
Jun 12, 2024 | 79.85 | 80.53 | 79.23 | 79.68 | 9,069,819 | +1.50(+1.92%) |
Jun 11, 2024 | 78.50 | 78.73 | 77.29 | 78.18 | 10,458,796 | -1.24(-1.56%) |
Jun 10, 2024 | 78.11 | 79.79 | 78.04 | 79.42 | 8,644,022 | +1.60(+2.06%) |
Jun 07, 2024 | 76.81 | 78.04 | 76.61 | 77.82 | 10,472,313 | +0.46(+0.59%) |
Jun 06, 2024 | 77.43 | 78.08 | 76.59 | 77.36 | 11,293,534 | -1.04(-1.33%) |
Jun 05, 2024 | 77.38 | 78.68 | 76.70 | 78.40 | 5,667,414 | +1.48(+1.92%) |
Jun 04, 2024 | 78.05 | 78.85 | 76.11 | 76.92 | 12,032,404 | -2.06(-2.61%) |