Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 86.01 | 86.94 | 84.19 | 85.58 | 3,520,556 | +0.94(+1.11%) |
Aug 14, 2024 | 80.14 | 85.60 | 80.14 | 84.64 | 6,272,081 | +4.85(+6.08%) |
Aug 13, 2024 | 76.34 | 80.17 | 75.89 | 79.79 | 3,919,231 | +5.03(+6.73%) |
Aug 12, 2024 | 77.59 | 78.19 | 74.12 | 74.76 | 4,957,202 | -2.62(-3.39%) |
Aug 09, 2024 | 76.50 | 78.15 | 72.81 | 77.38 | 4,907,318 | +0.65(+0.85%) |
Aug 08, 2024 | 70.05 | 76.86 | 66.16 | 76.73 | 9,464,406 | +9.54(+14.20%) |
Aug 07, 2024 | 72.00 | 73.00 | 66.97 | 67.19 | 7,294,759 | -1.81(-2.62%) |
Aug 06, 2024 | 68.99 | 70.50 | 67.32 | 69.00 | 4,258,302 | +1.86(+2.77%) |
Aug 05, 2024 | 62.09 | 68.72 | 60.67 | 67.14 | 3,560,747 | -1.58(-2.30%) |
Aug 02, 2024 | 70.53 | 71.55 | 68.08 | 68.72 | 4,367,964 | -6.37(-8.48%) |
Aug 01, 2024 | 78.89 | 81.63 | 74.61 | 75.09 | 3,165,673 | -2.01(-2.61%) |
Jul 31, 2024 | 77.63 | 78.05 | 76.41 | 77.10 | 2,799,236 | +2.27(+3.03%) |
Jul 30, 2024 | 76.99 | 78.39 | 74.12 | 74.83 | 3,080,522 | -2.02(-2.63%) |
Jul 29, 2024 | 78.22 | 79.10 | 76.30 | 76.85 | 2,339,708 | -0.68(-0.88%) |
Jul 26, 2024 | 78.82 | 78.82 | 76.56 | 77.53 | 1,790,395 | +1.36(+1.79%) |
Jul 25, 2024 | 77.78 | 78.20 | 73.08 | 76.17 | 4,131,347 | -2.51(-3.19%) |
Jul 24, 2024 | 81.49 | 82.86 | 78.55 | 78.68 | 2,194,760 | -5.13(-6.12%) |
Jul 23, 2024 | 83.52 | 85.28 | 82.75 | 83.81 | 1,424,960 | +0.57(+0.68%) |
Jul 22, 2024 | 83.25 | 83.88 | 81.91 | 83.24 | 1,802,194 | +1.44(+1.76%) |
Jul 19, 2024 | 80.39 | 82.34 | 79.90 | 81.80 | 1,654,460 | +0.87(+1.08%) |
Jul 18, 2024 | 81.99 | 82.26 | 78.80 | 80.93 | 2,762,819 | +0.74(+0.92%) |
Jul 17, 2024 | 84.06 | 84.36 | 79.14 | 80.19 | 4,583,557 | -6.34(-7.33%) |
Jul 16, 2024 | 88.62 | 89.26 | 86.19 | 86.53 | 2,013,183 | -1.40(-1.59%) |
Jul 15, 2024 | 85.73 | 88.46 | 84.70 | 87.93 | 3,154,051 | +3.07(+3.62%) |
Jul 12, 2024 | 82.22 | 85.24 | 81.83 | 84.86 | 1,952,367 | +2.85(+3.48%) |
Jul 11, 2024 | 85.00 | 85.06 | 80.87 | 82.01 | 2,383,356 | -2.35(-2.79%) |
Jul 10, 2024 | 85.00 | 85.28 | 82.07 | 84.36 | 2,349,396 | -0.35(-0.41%) |
Jul 09, 2024 | 85.65 | 86.20 | 84.04 | 84.71 | 1,996,282 | -0.47(-0.55%) |
Jul 08, 2024 | 87.32 | 87.92 | 83.12 | 85.18 | 2,931,227 | -1.62(-1.87%) |
Jul 05, 2024 | 87.51 | 91.91 | 85.32 | 86.80 | 5,769,660 | -0.16(-0.18%) |
Jul 03, 2024 | 83.77 | 87.00 | 83.70 | 86.96 | 2,986,846 | +3.28(+3.92%) |
Jul 02, 2024 | 84.21 | 85.39 | 82.63 | 83.68 | 3,466,381 | -1.14(-1.34%) |
Jul 01, 2024 | 85.12 | 85.26 | 82.42 | 84.82 | 3,347,325 | +1.60(+1.92%) |
Jun 28, 2024 | 83.50 | 84.35 | 82.30 | 83.22 | 10,782,602 | +0.10(+0.12%) |
Jun 27, 2024 | 80.58 | 83.56 | 80.02 | 83.12 | 3,318,216 | +2.64(+3.28%) |
Jun 26, 2024 | 80.72 | 82.25 | 79.89 | 80.48 | 2,896,447 | -0.73(-0.90%) |
Jun 25, 2024 | 78.44 | 81.76 | 78.44 | 81.21 | 4,041,839 | +3.16(+4.05%) |
Jun 24, 2024 | 77.74 | 78.34 | 76.38 | 78.05 | 3,494,130 | -0.53(-0.67%) |
Jun 21, 2024 | 77.00 | 78.72 | 75.13 | 78.58 | 4,131,591 | +1.40(+1.81%) |
Jun 20, 2024 | 81.60 | 82.66 | 76.34 | 77.18 | 4,373,083 | -3.66(-4.53%) |
Jun 18, 2024 | 78.53 | 81.10 | 78.46 | 80.84 | 4,370,272 | +2.38(+3.03%) |
Jun 17, 2024 | 77.67 | 79.45 | 76.74 | 78.46 | 3,794,485 | +0.94(+1.21%) |
Jun 14, 2024 | 75.41 | 77.67 | 74.90 | 77.52 | 2,846,332 | +1.87(+2.47%) |
Jun 13, 2024 | 76.54 | 77.23 | 74.38 | 75.65 | 3,138,592 | -0.89(-1.16%) |
Jun 12, 2024 | 79.15 | 79.35 | 73.63 | 76.54 | 6,165,286 | -0.81(-1.05%) |
Jun 11, 2024 | 79.65 | 79.65 | 72.15 | 77.35 | 9,543,782 | -3.03(-3.77%) |
Jun 10, 2024 | 81.18 | 83.00 | 79.08 | 80.38 | 3,835,395 | -1.53(-1.87%) |
Jun 07, 2024 | 82.40 | 83.34 | 80.80 | 81.91 | 3,008,807 | -1.32(-1.59%) |
Jun 06, 2024 | 83.67 | 87.08 | 82.20 | 83.23 | 4,691,367 | -0.44(-0.53%) |
Jun 05, 2024 | 82.20 | 84.60 | 81.83 | 83.67 | 4,258,953 | +2.03(+2.49%) |
Jun 04, 2024 | 83.00 | 85.45 | 79.86 | 81.64 | 4,192,781 | -1.06(-1.28%) |