Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 82.21 | 83.34 | 81.60 | 82.75 | 2,973,161 | +0.37(+0.45%) |
Aug 14, 2024 | 82.19 | 82.73 | 80.77 | 82.38 | 2,534,504 | +0.52(+0.64%) |
Aug 13, 2024 | 80.61 | 82.88 | 80.00 | 81.86 | 3,057,431 | +1.99(+2.49%) |
Aug 12, 2024 | 80.37 | 80.63 | 77.98 | 79.87 | 3,414,237 | -0.42(-0.52%) |
Aug 09, 2024 | 77.69 | 80.46 | 76.32 | 80.29 | 3,767,166 | +2.32(+2.98%) |
Aug 08, 2024 | 73.81 | 78.65 | 72.95 | 77.97 | 4,501,735 | +5.90(+8.19%) |
Aug 07, 2024 | 72.57 | 73.43 | 71.91 | 72.07 | 4,235,201 | +0.88(+1.24%) |
Aug 06, 2024 | 69.45 | 72.50 | 69.38 | 71.19 | 3,804,875 | +2.30(+3.34%) |
Aug 05, 2024 | 66.44 | 69.94 | 65.11 | 68.89 | 3,751,722 | -1.11(-1.59%) |
Aug 02, 2024 | 72.63 | 73.33 | 69.18 | 70.00 | 4,473,710 | -3.50(-4.76%) |
Aug 01, 2024 | 75.00 | 76.60 | 73.09 | 73.50 | 2,338,157 | -1.67(-2.22%) |
Jul 31, 2024 | 77.11 | 78.47 | 74.63 | 75.17 | 4,500,187 | +1.84(+2.51%) |
Jul 30, 2024 | 74.74 | 75.25 | 72.96 | 73.33 | 1,632,248 | -1.00(-1.35%) |
Jul 29, 2024 | 74.34 | 74.96 | 73.69 | 74.33 | 1,418,177 | +0.62(+0.84%) |
Jul 26, 2024 | 74.45 | 75.13 | 73.09 | 73.71 | 2,006,142 | +0.62(+0.85%) |
Jul 25, 2024 | 74.48 | 75.00 | 72.54 | 73.09 | 2,921,365 | -1.10(-1.48%) |
Jul 24, 2024 | 76.12 | 76.76 | 74.04 | 74.19 | 2,496,305 | -2.42(-3.16%) |
Jul 23, 2024 | 76.54 | 77.46 | 76.06 | 76.61 | 3,089,268 | -0.24(-0.31%) |
Jul 22, 2024 | 75.36 | 77.12 | 75.23 | 76.85 | 1,719,641 | +1.94(+2.59%) |
Jul 19, 2024 | 74.01 | 75.37 | 73.61 | 74.91 | 3,455,927 | +1.28(+1.74%) |
Jul 18, 2024 | 73.33 | 74.40 | 71.83 | 73.63 | 2,779,360 | +1.09(+1.50%) |
Jul 17, 2024 | 75.28 | 75.34 | 72.33 | 72.54 | 4,824,965 | -3.89(-5.09%) |
Jul 16, 2024 | 75.85 | 77.39 | 75.60 | 76.43 | 2,484,134 | +1.04(+1.38%) |
Jul 15, 2024 | 79.64 | 79.64 | 74.65 | 75.39 | 3,501,853 | -4.54(-5.68%) |
Jul 12, 2024 | 79.67 | 80.50 | 78.62 | 79.93 | 1,870,681 | +0.30(+0.38%) |
Jul 11, 2024 | 79.16 | 79.87 | 78.75 | 79.63 | 2,276,687 | +0.47(+0.59%) |
Jul 10, 2024 | 79.75 | 79.98 | 77.77 | 79.16 | 1,726,309 | -0.10(-0.13%) |
Jul 09, 2024 | 78.63 | 80.88 | 78.22 | 79.26 | 2,542,050 | +0.69(+0.88%) |
Jul 08, 2024 | 77.66 | 78.78 | 77.18 | 78.57 | 1,884,874 | +1.41(+1.83%) |
Jul 05, 2024 | 79.87 | 79.99 | 76.90 | 77.16 | 2,091,753 | -2.26(-2.85%) |
Jul 03, 2024 | 77.91 | 79.65 | 77.44 | 79.42 | 1,289,838 | +1.53(+1.96%) |
Jul 02, 2024 | 77.48 | 78.68 | 77.32 | 77.89 | 2,016,344 | +0.04(+0.05%) |
Jul 01, 2024 | 78.83 | 79.27 | 77.27 | 77.85 | 2,607,808 | -0.01(-0.01%) |
Jun 28, 2024 | 78.62 | 79.37 | 77.62 | 77.86 | 6,940,870 | -0.80(-1.02%) |
Jun 27, 2024 | 79.52 | 80.04 | 78.33 | 78.66 | 2,733,280 | -0.86(-1.08%) |
Jun 26, 2024 | 81.98 | 82.31 | 79.35 | 79.52 | 3,751,235 | -2.75(-3.34%) |
Jun 25, 2024 | 81.93 | 83.74 | 81.20 | 82.27 | 2,999,426 | +0.71(+0.87%) |
Jun 24, 2024 | 79.77 | 82.66 | 79.44 | 81.56 | 4,374,885 | +1.54(+1.92%) |
Jun 21, 2024 | 80.11 | 80.61 | 78.88 | 80.02 | 9,249,877 | -0.70(-0.87%) |
Jun 20, 2024 | 80.13 | 81.70 | 79.37 | 80.72 | 2,864,347 | +0.80(+1.00%) |
Jun 18, 2024 | 78.13 | 80.26 | 77.77 | 79.92 | 3,623,423 | +1.37(+1.74%) |
Jun 17, 2024 | 78.20 | 78.87 | 77.07 | 78.55 | 3,680,361 | -0.09(-0.11%) |
Jun 14, 2024 | 78.83 | 78.97 | 78.02 | 78.64 | 2,393,084 | -0.74(-0.93%) |
Jun 13, 2024 | 81.00 | 81.03 | 77.77 | 79.38 | 2,802,481 | -0.92(-1.15%) |
Jun 12, 2024 | 81.70 | 82.41 | 78.93 | 80.30 | 2,910,281 | -0.75(-0.93%) |
Jun 11, 2024 | 79.17 | 81.07 | 78.81 | 81.05 | 2,851,658 | +1.08(+1.35%) |
Jun 10, 2024 | 77.70 | 80.21 | 77.67 | 79.97 | 3,879,984 | +2.08(+2.67%) |
Jun 07, 2024 | 77.51 | 79.25 | 77.33 | 77.89 | 2,966,422 | +0.06(+0.08%) |
Jun 06, 2024 | 81.37 | 82.65 | 77.19 | 77.83 | 4,747,476 | -3.72(-4.56%) |
Jun 05, 2024 | 78.28 | 81.99 | 78.28 | 81.55 | 4,141,419 | +3.72(+4.78%) |
Jun 04, 2024 | 77.99 | 79.78 | 75.91 | 77.83 | 4,322,747 | -0.51(-0.65%) |