Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 83.05 | 85.94 | 82.38 | 85.78 | 1,634,921 | +3.65(+4.44%) |
Aug 22, 2024 | 82.30 | 82.60 | 81.67 | 82.13 | 653,471 | -0.36(-0.44%) |
Aug 21, 2024 | 80.48 | 82.51 | 80.33 | 82.49 | 1,256,746 | +2.70(+3.38%) |
Aug 20, 2024 | 80.09 | 80.48 | 79.34 | 79.79 | 623,196 | -0.52(-0.65%) |
Aug 19, 2024 | 80.02 | 81.19 | 79.37 | 80.31 | 1,028,858 | +0.45(+0.56%) |
Aug 16, 2024 | 79.75 | 80.91 | 79.26 | 79.86 | 1,114,218 | +0.02(+0.03%) |
Aug 15, 2024 | 79.35 | 80.52 | 78.61 | 79.84 | 1,530,409 | +2.39(+3.09%) |
Aug 14, 2024 | 77.09 | 78.73 | 77.09 | 77.45 | 1,414,344 | +0.63(+0.82%) |
Aug 13, 2024 | 73.90 | 77.01 | 73.58 | 76.82 | 1,450,725 | +3.25(+4.42%) |
Aug 12, 2024 | 75.71 | 75.98 | 73.50 | 73.57 | 1,118,402 | -2.12(-2.80%) |
Aug 09, 2024 | 75.82 | 75.83 | 74.39 | 75.69 | 1,487,293 | -0.14(-0.18%) |
Aug 08, 2024 | 74.04 | 76.07 | 74.04 | 75.83 | 1,162,242 | +2.10(+2.85%) |
Aug 07, 2024 | 76.66 | 77.00 | 73.62 | 73.73 | 2,565,428 | -1.63(-2.16%) |
Aug 06, 2024 | 74.71 | 76.76 | 73.71 | 75.36 | 2,220,314 | +0.66(+0.88%) |
Aug 05, 2024 | 74.80 | 76.81 | 73.28 | 74.70 | 2,442,397 | -3.68(-4.70%) |
Aug 02, 2024 | 79.37 | 79.37 | 77.65 | 78.38 | 2,141,280 | -3.22(-3.95%) |
Aug 01, 2024 | 85.10 | 85.73 | 80.20 | 81.60 | 2,567,191 | -2.84(-3.36%) |
Jul 31, 2024 | 84.50 | 86.21 | 83.78 | 84.44 | 1,478,569 | +0.12(+0.14%) |
Jul 30, 2024 | 83.55 | 84.49 | 82.67 | 84.32 | 1,213,432 | +1.06(+1.27%) |
Jul 29, 2024 | 83.08 | 83.75 | 82.44 | 83.26 | 1,020,558 | +0.24(+0.29%) |
Jul 26, 2024 | 82.61 | 83.63 | 82.12 | 83.02 | 1,002,712 | +1.47(+1.80%) |
Jul 25, 2024 | 79.48 | 82.89 | 79.25 | 81.55 | 1,247,803 | +1.65(+2.07%) |
Jul 24, 2024 | 80.00 | 82.08 | 79.86 | 79.90 | 1,636,504 | -0.45(-0.56%) |
Jul 23, 2024 | 80.20 | 80.60 | 79.33 | 80.35 | 1,116,960 | -0.44(-0.54%) |
Jul 22, 2024 | 80.50 | 80.89 | 78.94 | 80.79 | 1,181,686 | +0.78(+0.97%) |
Jul 19, 2024 | 82.02 | 82.52 | 79.73 | 80.01 | 1,459,658 | -1.81(-2.21%) |
Jul 18, 2024 | 82.58 | 84.26 | 81.49 | 81.82 | 1,881,555 | -1.08(-1.30%) |
Jul 17, 2024 | 83.02 | 83.85 | 82.57 | 82.90 | 1,446,100 | -1.12(-1.33%) |
Jul 16, 2024 | 82.72 | 84.23 | 82.09 | 84.02 | 1,971,011 | +2.02(+2.46%) |
Jul 15, 2024 | 80.41 | 82.79 | 80.41 | 82.00 | 1,567,201 | +1.07(+1.32%) |
Jul 12, 2024 | 78.50 | 81.69 | 77.70 | 80.93 | 2,107,616 | +1.22(+1.53%) |
Jul 11, 2024 | 78.57 | 80.06 | 78.22 | 79.71 | 2,759,190 | +2.78(+3.61%) |
Jul 10, 2024 | 73.00 | 77.35 | 72.73 | 76.93 | 4,778,374 | +4.67(+6.46%) |
Jul 09, 2024 | 72.70 | 72.95 | 72.16 | 72.26 | 1,280,029 | -0.74(-1.01%) |
Jul 08, 2024 | 72.19 | 73.34 | 72.13 | 73.00 | 1,292,574 | +1.42(+1.98%) |
Jul 05, 2024 | 72.78 | 72.78 | 71.46 | 71.58 | 2,293,635 | -1.30(-1.78%) |
Jul 03, 2024 | 73.70 | 74.61 | 72.80 | 72.88 | 1,315,086 | -0.40(-0.55%) |
Jul 02, 2024 | 71.29 | 73.33 | 70.75 | 73.28 | 1,900,146 | +2.07(+2.91%) |
Jul 01, 2024 | 73.15 | 73.96 | 71.18 | 71.21 | 1,649,437 | -2.13(-2.90%) |
Jun 28, 2024 | 73.19 | 74.57 | 72.86 | 73.34 | 2,223,377 | +0.01(+0.01%) |
Jun 27, 2024 | 73.01 | 73.49 | 72.20 | 73.33 | 1,365,115 | +0.60(+0.82%) |
Jun 26, 2024 | 71.33 | 72.83 | 71.05 | 72.73 | 1,936,340 | +0.96(+1.34%) |
Jun 25, 2024 | 73.00 | 73.65 | 71.24 | 71.77 | 2,879,570 | -1.41(-1.93%) |
Jun 24, 2024 | 70.97 | 73.83 | 70.88 | 73.18 | 3,581,589 | +1.55(+2.16%) |
Jun 21, 2024 | 73.74 | 74.85 | 70.67 | 71.63 | 5,681,620 | +0.27(+0.38%) |
Jun 20, 2024 | 71.09 | 72.05 | 70.51 | 71.36 | 4,953,828 | -0.14(-0.20%) |
Jun 18, 2024 | 71.25 | 72.04 | 70.31 | 71.50 | 2,820,006 | -0.18(-0.25%) |
Jun 17, 2024 | 69.75 | 71.79 | 69.39 | 71.68 | 2,075,900 | +1.77(+2.53%) |
Jun 14, 2024 | 69.36 | 69.94 | 68.01 | 69.91 | 2,010,919 | -0.38(-0.54%) |
Jun 13, 2024 | 69.64 | 70.89 | 69.08 | 70.29 | 1,348,797 | +0.19(+0.27%) |
Jun 12, 2024 | 70.78 | 73.00 | 70.09 | 70.10 | 2,093,236 | +1.22(+1.77%) |
Jun 11, 2024 | 68.21 | 69.54 | 67.59 | 68.88 | 1,675,673 | +0.41(+0.60%) |
Jun 10, 2024 | 69.03 | 69.38 | 68.36 | 68.47 | 1,682,567 | -0.70(-1.01%) |
Jun 07, 2024 | 69.16 | 69.66 | 68.82 | 69.17 | 1,766,347 | -0.90(-1.28%) |
Jun 06, 2024 | 70.50 | 71.75 | 69.89 | 70.07 | 1,713,588 | -2.23(-3.08%) |
Jun 05, 2024 | 71.03 | 72.36 | 70.10 | 72.30 | 1,345,838 | +1.32(+1.86%) |
Jun 04, 2024 | 69.95 | 71.14 | 69.65 | 70.98 | 1,572,315 | +0.45(+0.64%) |