Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 68.14 | 69.33 | 67.93 | 68.92 | 4,648,658 | +0.80(+1.17%) |
Aug 15, 2024 | 67.17 | 68.22 | 66.72 | 68.12 | 5,481,777 | +1.62(+2.44%) |
Aug 14, 2024 | 66.45 | 66.78 | 65.53 | 66.50 | 5,798,818 | +0.15(+0.23%) |
Aug 13, 2024 | 65.73 | 67.16 | 65.47 | 66.35 | 5,400,723 | +0.81(+1.24%) |
Aug 12, 2024 | 64.74 | 65.56 | 64.27 | 65.54 | 4,366,079 | +0.90(+1.39%) |
Aug 09, 2024 | 63.09 | 64.82 | 62.88 | 64.64 | 5,985,120 | +1.35(+2.13%) |
Aug 08, 2024 | 61.54 | 63.63 | 61.33 | 63.29 | 6,967,311 | +2.22(+3.64%) |
Aug 07, 2024 | 62.01 | 63.32 | 60.88 | 61.07 | 6,795,949 | -0.94(-1.52%) |
Aug 06, 2024 | 60.71 | 63.38 | 60.34 | 62.01 | 6,925,782 | +1.31(+2.16%) |
Aug 05, 2024 | 59.63 | 62.04 | 59.41 | 60.70 | 7,175,359 | -0.13(-0.21%) |
Aug 02, 2024 | 61.71 | 62.10 | 60.15 | 60.83 | 6,793,847 | -1.03(-1.67%) |
Aug 01, 2024 | 63.05 | 63.61 | 61.45 | 61.86 | 10,040,243 | -1.19(-1.89%) |
Jul 31, 2024 | 63.70 | 64.20 | 62.15 | 63.05 | 7,164,599 | -0.59(-0.93%) |
Jul 30, 2024 | 62.77 | 64.33 | 61.91 | 63.64 | 9,088,650 | -0.10(-0.16%) |
Jul 29, 2024 | 63.96 | 64.39 | 62.31 | 63.74 | 9,888,909 | +1.37(+2.20%) |
Jul 26, 2024 | 61.56 | 63.80 | 60.28 | 62.37 | 14,111,398 | +2.67(+4.47%) |
Jul 25, 2024 | 64.01 | 67.80 | 58.93 | 59.70 | 45,978,064 | -27.25(-31.34%) |
Jul 24, 2024 | 86.97 | 87.60 | 86.22 | 86.95 | 4,089,054 | -0.10(-0.11%) |
Jul 23, 2024 | 87.67 | 88.28 | 86.76 | 87.05 | 2,633,450 | -0.94(-1.07%) |
Jul 22, 2024 | 86.68 | 88.50 | 86.50 | 87.99 | 2,797,537 | +1.49(+1.72%) |
Jul 19, 2024 | 87.04 | 87.50 | 85.75 | 86.50 | 2,433,950 | +0.69(+0.80%) |
Jul 18, 2024 | 86.80 | 88.56 | 84.91 | 85.81 | 3,558,018 | -1.50(-1.72%) |
Jul 17, 2024 | 87.99 | 88.61 | 86.65 | 87.31 | 4,220,623 | -0.42(-0.48%) |
Jul 16, 2024 | 89.59 | 89.86 | 87.10 | 87.73 | 4,499,209 | -1.77(-1.98%) |
Jul 15, 2024 | 91.49 | 91.49 | 88.90 | 89.50 | 3,052,411 | -1.49(-1.64%) |
Jul 12, 2024 | 92.80 | 92.88 | 90.89 | 90.99 | 3,488,076 | -1.86(-2.00%) |
Jul 11, 2024 | 94.18 | 95.25 | 92.81 | 92.85 | 3,057,104 | -0.93(-0.99%) |
Jul 10, 2024 | 93.62 | 94.10 | 92.10 | 93.78 | 2,419,728 | +0.30(+0.32%) |
Jul 09, 2024 | 92.24 | 93.66 | 91.42 | 93.48 | 2,227,139 | +1.64(+1.79%) |
Jul 08, 2024 | 92.16 | 92.49 | 91.67 | 91.84 | 1,941,251 | -0.48(-0.52%) |
Jul 05, 2024 | 91.24 | 92.45 | 90.62 | 92.32 | 1,515,157 | +1.24(+1.36%) |
Jul 03, 2024 | 91.21 | 92.11 | 90.61 | 91.08 | 1,497,118 | -0.15(-0.16%) |
Jul 02, 2024 | 90.00 | 91.36 | 89.80 | 91.23 | 1,908,916 | +0.98(+1.09%) |
Jul 01, 2024 | 90.30 | 93.00 | 90.18 | 90.25 | 3,277,669 | -2.12(-2.30%) |
Jun 28, 2024 | 93.59 | 93.99 | 92.18 | 92.37 | 11,670,928 | -0.97(-1.04%) |
Jun 27, 2024 | 92.16 | 93.62 | 92.16 | 93.34 | 3,309,466 | +1.78(+1.94%) |
Jun 26, 2024 | 90.72 | 92.14 | 90.18 | 91.56 | 2,854,523 | +0.48(+0.53%) |
Jun 25, 2024 | 90.36 | 91.15 | 89.52 | 91.08 | 2,747,944 | +0.91(+1.01%) |
Jun 24, 2024 | 90.90 | 92.16 | 90.15 | 90.17 | 2,718,932 | -0.73(-0.80%) |
Jun 21, 2024 | 89.61 | 90.97 | 88.86 | 90.90 | 5,283,358 | +2.06(+2.32%) |
Jun 20, 2024 | 88.08 | 90.49 | 87.06 | 88.84 | 5,442,860 | +0.32(+0.36%) |
Jun 18, 2024 | 86.89 | 89.00 | 86.20 | 88.52 | 3,709,989 | +1.65(+1.90%) |
Jun 17, 2024 | 85.20 | 87.11 | 85.12 | 86.87 | 2,093,527 | -0.42(-0.48%) |
Jun 14, 2024 | 87.50 | 87.72 | 86.75 | 87.29 | 1,527,828 | -0.38(-0.43%) |
Jun 13, 2024 | 87.32 | 87.94 | 86.67 | 87.67 | 1,802,696 | -0.10(-0.11%) |
Jun 12, 2024 | 87.40 | 89.03 | 87.05 | 87.77 | 2,460,665 | +0.77(+0.89%) |
Jun 11, 2024 | 86.01 | 87.60 | 85.38 | 87.00 | 2,241,876 | +0.90(+1.05%) |
Jun 10, 2024 | 87.71 | 87.86 | 85.60 | 86.10 | 2,229,255 | -2.04(-2.31%) |
Jun 07, 2024 | 87.41 | 88.25 | 86.62 | 88.14 | 2,427,053 | +0.46(+0.52%) |
Jun 06, 2024 | 86.90 | 88.06 | 86.41 | 87.68 | 1,680,357 | +0.61(+0.70%) |
Jun 05, 2024 | 87.46 | 87.90 | 86.64 | 87.07 | 1,712,914 | -0.34(-0.39%) |
Jun 04, 2024 | 87.92 | 88.14 | 86.95 | 87.41 | 1,825,430 | -0.45(-0.51%) |