Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 84.00 | 85.91 | 82.91 | 85.40 | 1,283,313 | +0.34(+0.40%) |
Aug 15, 2024 | 81.45 | 85.35 | 80.89 | 85.06 | 2,012,275 | +6.65(+8.48%) |
Aug 14, 2024 | 78.52 | 79.54 | 75.25 | 78.41 | 1,809,489 | +1.27(+1.65%) |
Aug 13, 2024 | 73.13 | 77.20 | 72.97 | 77.14 | 1,766,476 | +6.47(+9.16%) |
Aug 12, 2024 | 69.59 | 72.24 | 68.65 | 70.67 | 1,360,357 | +1.70(+2.46%) |
Aug 09, 2024 | 67.85 | 70.10 | 66.72 | 68.97 | 1,443,995 | +0.93(+1.37%) |
Aug 08, 2024 | 64.62 | 68.59 | 61.89 | 68.04 | 2,454,473 | +6.77(+11.05%) |
Aug 07, 2024 | 68.97 | 70.09 | 61.08 | 61.27 | 2,831,948 | -3.36(-5.20%) |
Aug 06, 2024 | 64.47 | 68.30 | 62.35 | 64.63 | 3,182,140 | +2.33(+3.74%) |
Aug 05, 2024 | 55.50 | 65.86 | 54.80 | 62.30 | 4,817,342 | -6.45(-9.38%) |
Aug 02, 2024 | 69.16 | 71.13 | 65.15 | 68.75 | 4,107,158 | -6.73(-8.92%) |
Aug 01, 2024 | 84.13 | 87.03 | 72.75 | 75.48 | 3,731,241 | -9.39(-11.06%) |
Jul 31, 2024 | 82.57 | 85.72 | 80.72 | 84.87 | 2,676,597 | +9.54(+12.66%) |
Jul 30, 2024 | 82.35 | 82.60 | 73.50 | 75.33 | 2,608,356 | -6.20(-7.60%) |
Jul 29, 2024 | 84.50 | 85.59 | 80.72 | 81.53 | 1,319,035 | -1.01(-1.22%) |
Jul 26, 2024 | 82.50 | 84.51 | 80.60 | 82.54 | 2,344,170 | +2.94(+3.69%) |
Jul 25, 2024 | 82.11 | 85.69 | 76.12 | 79.60 | 4,021,459 | -3.01(-3.64%) |
Jul 24, 2024 | 90.37 | 91.23 | 81.91 | 82.61 | 4,081,709 | -11.51(-12.23%) |
Jul 23, 2024 | 94.10 | 96.60 | 93.69 | 94.12 | 998,213 | -1.11(-1.17%) |
Jul 22, 2024 | 92.54 | 95.51 | 91.31 | 95.23 | 1,805,313 | +6.17(+6.93%) |
Jul 19, 2024 | 92.06 | 93.54 | 88.34 | 89.06 | 2,290,586 | -4.36(-4.67%) |
Jul 18, 2024 | 96.55 | 96.55 | 89.91 | 93.42 | 2,677,522 | -0.19(-0.20%) |
Jul 17, 2024 | 98.53 | 98.82 | 93.31 | 93.61 | 3,079,635 | -12.32(-11.63%) |
Jul 16, 2024 | 107.64 | 107.80 | 103.53 | 105.93 | 1,708,148 | -1.01(-0.94%) |
Jul 15, 2024 | 107.92 | 110.08 | 105.14 | 106.94 | 1,666,614 | +0.53(+0.50%) |
Jul 12, 2024 | 104.50 | 109.74 | 103.45 | 106.41 | 1,340,998 | +2.57(+2.47%) |
Jul 11, 2024 | 112.62 | 112.78 | 102.78 | 103.84 | 4,209,841 | -8.27(-7.38%) |
Jul 10, 2024 | 109.72 | 112.46 | 107.96 | 112.11 | 1,964,238 | +4.57(+4.25%) |
Jul 09, 2024 | 109.32 | 110.23 | 105.71 | 107.54 | 2,144,201 | -0.40(-0.37%) |
Jul 08, 2024 | 106.64 | 108.82 | 106.18 | 107.94 | 1,475,416 | +2.09(+1.97%) |
Jul 05, 2024 | 104.76 | 107.17 | 103.81 | 105.85 | 1,412,394 | +0.93(+0.89%) |
Jul 03, 2024 | 100.40 | 105.03 | 100.19 | 104.92 | 1,187,186 | +4.04(+4.00%) |
Jul 02, 2024 | 97.04 | 100.91 | 96.91 | 100.88 | 1,084,873 | +1.40(+1.41%) |
Jul 01, 2024 | 97.56 | 99.90 | 93.41 | 99.48 | 1,066,817 | +2.10(+2.16%) |
Jun 28, 2024 | 98.58 | 102.66 | 96.86 | 97.38 | 1,138,008 | -0.26(-0.27%) |
Jun 27, 2024 | 96.82 | 98.96 | 96.59 | 97.64 | 890,134 | +0.11(+0.11%) |
Jun 26, 2024 | 97.20 | 98.78 | 95.12 | 97.53 | 1,073,809 | -0.24(-0.25%) |
Jun 25, 2024 | 94.75 | 97.91 | 93.13 | 97.77 | 1,450,543 | +4.97(+5.35%) |
Jun 24, 2024 | 96.91 | 98.24 | 92.62 | 92.80 | 3,616,981 | -6.85(-6.88%) |
Jun 21, 2024 | 100.60 | 101.81 | 98.72 | 99.65 | 990,301 | -0.95(-0.94%) |
Jun 20, 2024 | 105.42 | 105.86 | 99.69 | 100.60 | 1,857,775 | -3.67(-3.52%) |
Jun 18, 2024 | 104.34 | 105.27 | 103.05 | 104.27 | 1,265,049 | +0.42(+0.40%) |
Jun 17, 2024 | 100.16 | 104.95 | 99.13 | 103.85 | 1,555,857 | +4.51(+4.55%) |
Jun 14, 2024 | 97.92 | 99.59 | 97.75 | 99.34 | 1,136,216 | +0.86(+0.87%) |
Jun 13, 2024 | 98.72 | 99.63 | 96.66 | 98.48 | 1,482,270 | +2.36(+2.45%) |
Jun 12, 2024 | 92.92 | 98.93 | 92.40 | 96.12 | 3,005,017 | +5.94(+6.59%) |
Jun 11, 2024 | 84.71 | 90.23 | 84.71 | 90.17 | 1,667,699 | +4.73(+5.54%) |
Jun 10, 2024 | 83.87 | 86.16 | 83.87 | 85.44 | 918,102 | +0.57(+0.67%) |
Jun 07, 2024 | 84.49 | 85.92 | 83.61 | 84.87 | 887,295 | +0.50(+0.59%) |
Jun 06, 2024 | 85.26 | 85.51 | 83.67 | 84.37 | 855,983 | -0.83(-0.97%) |
Jun 05, 2024 | 81.91 | 85.21 | 81.47 | 85.20 | 1,574,530 | +5.34(+6.69%) |
Jun 04, 2024 | 79.24 | 80.33 | 78.11 | 79.86 | 978,995 | +0.30(+0.38%) |