Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 79.53 | 80.91 | 78.73 | 79.27 | 829,441 | -0.65(-0.81%) |
Aug 15, 2024 | 79.95 | 80.50 | 78.51 | 79.92 | 861,029 | +0.83(+1.05%) |
Aug 14, 2024 | 81.27 | 81.75 | 78.75 | 79.09 | 955,989 | -1.31(-1.63%) |
Aug 13, 2024 | 80.00 | 81.31 | 79.20 | 80.40 | 1,013,001 | +1.13(+1.43%) |
Aug 12, 2024 | 80.25 | 80.59 | 78.83 | 79.27 | 843,752 | -0.90(-1.12%) |
Aug 09, 2024 | 80.00 | 80.94 | 79.67 | 80.17 | 869,992 | +0.46(+0.58%) |
Aug 08, 2024 | 78.65 | 80.08 | 77.85 | 79.71 | 868,257 | +2.39(+3.09%) |
Aug 07, 2024 | 81.71 | 82.25 | 77.17 | 77.32 | 1,127,834 | -2.94(-3.66%) |
Aug 06, 2024 | 77.89 | 82.15 | 77.05 | 80.26 | 1,357,227 | +2.16(+2.77%) |
Aug 05, 2024 | 73.91 | 79.26 | 73.59 | 78.10 | 1,657,112 | -2.99(-3.69%) |
Aug 02, 2024 | 80.09 | 81.82 | 78.52 | 81.09 | 1,586,130 | -1.85(-2.23%) |
Aug 01, 2024 | 86.55 | 87.25 | 82.09 | 82.94 | 1,192,290 | -3.14(-3.65%) |
Jul 31, 2024 | 86.06 | 88.31 | 84.72 | 86.08 | 1,447,970 | +0.32(+0.37%) |
Jul 30, 2024 | 85.27 | 86.39 | 84.24 | 85.76 | 1,154,157 | +0.73(+0.86%) |
Jul 29, 2024 | 84.16 | 85.39 | 83.13 | 85.03 | 1,269,531 | +1.27(+1.52%) |
Jul 26, 2024 | 83.68 | 84.90 | 82.99 | 83.76 | 1,910,827 | +2.30(+2.82%) |
Jul 25, 2024 | 80.37 | 83.42 | 79.37 | 81.46 | 1,229,570 | +1.70(+2.13%) |
Jul 24, 2024 | 81.29 | 82.60 | 79.74 | 79.76 | 1,182,424 | -1.90(-2.33%) |
Jul 23, 2024 | 79.76 | 82.25 | 79.33 | 81.66 | 1,077,059 | +1.10(+1.37%) |
Jul 22, 2024 | 80.39 | 80.79 | 78.30 | 80.56 | 1,215,467 | +0.56(+0.70%) |
Jul 19, 2024 | 79.38 | 80.73 | 78.41 | 80.00 | 1,342,158 | +0.10(+0.13%) |
Jul 18, 2024 | 81.60 | 83.74 | 79.80 | 79.90 | 3,854,245 | -0.82(-1.02%) |
Jul 17, 2024 | 81.18 | 82.79 | 80.72 | 80.72 | 1,507,018 | -1.41(-1.72%) |
Jul 16, 2024 | 77.50 | 82.40 | 77.39 | 82.13 | 2,150,171 | +5.52(+7.21%) |
Jul 15, 2024 | 76.51 | 77.45 | 76.31 | 76.61 | 1,382,741 | +0.48(+0.63%) |
Jul 12, 2024 | 74.90 | 78.19 | 74.56 | 76.13 | 2,951,830 | +2.34(+3.17%) |
Jul 11, 2024 | 69.60 | 74.11 | 69.56 | 73.79 | 2,623,519 | +6.90(+10.32%) |
Jul 10, 2024 | 65.81 | 67.29 | 65.81 | 66.89 | 1,272,722 | +1.54(+2.36%) |
Jul 09, 2024 | 66.15 | 66.78 | 65.33 | 65.35 | 1,315,256 | -1.21(-1.82%) |
Jul 08, 2024 | 66.67 | 67.15 | 65.96 | 66.56 | 1,256,814 | +0.67(+1.02%) |
Jul 05, 2024 | 66.46 | 66.75 | 65.58 | 65.89 | 657,727 | -0.71(-1.07%) |
Jul 03, 2024 | 66.40 | 67.44 | 66.22 | 66.60 | 512,772 | +0.19(+0.29%) |
Jul 02, 2024 | 66.51 | 66.73 | 65.36 | 66.41 | 1,288,941 | -1.03(-1.53%) |
Jul 01, 2024 | 70.50 | 70.50 | 67.22 | 67.44 | 1,257,169 | -2.74(-3.90%) |
Jun 28, 2024 | 69.95 | 70.73 | 69.63 | 70.18 | 2,081,821 | +0.67(+0.96%) |
Jun 27, 2024 | 68.85 | 69.53 | 68.14 | 69.51 | 1,017,090 | +0.69(+1.00%) |
Jun 26, 2024 | 68.99 | 69.58 | 68.54 | 68.82 | 1,240,772 | -0.51(-0.74%) |
Jun 25, 2024 | 71.60 | 71.60 | 69.06 | 69.33 | 1,260,173 | -2.40(-3.35%) |
Jun 24, 2024 | 70.50 | 71.79 | 69.77 | 71.73 | 1,438,258 | +1.19(+1.69%) |
Jun 21, 2024 | 69.33 | 71.20 | 68.18 | 70.54 | 3,549,784 | +0.56(+0.80%) |
Jun 20, 2024 | 70.30 | 71.84 | 69.35 | 69.98 | 3,695,433 | +1.94(+2.85%) |
Jun 18, 2024 | 68.82 | 69.62 | 67.90 | 68.04 | 3,525,499 | -1.48(-2.13%) |
Jun 17, 2024 | 68.48 | 69.75 | 68.12 | 69.52 | 1,324,556 | +1.12(+1.64%) |
Jun 14, 2024 | 68.19 | 68.51 | 67.44 | 68.40 | 857,508 | -1.07(-1.54%) |
Jun 13, 2024 | 69.00 | 69.86 | 68.32 | 69.47 | 947,118 | +0.16(+0.23%) |
Jun 12, 2024 | 70.88 | 72.47 | 68.96 | 69.31 | 1,141,008 | +1.77(+2.62%) |
Jun 11, 2024 | 68.74 | 68.80 | 67.09 | 67.54 | 1,148,040 | -1.78(-2.57%) |
Jun 10, 2024 | 67.50 | 69.57 | 67.18 | 69.32 | 1,188,185 | +1.17(+1.72%) |
Jun 07, 2024 | 68.00 | 68.46 | 67.15 | 68.15 | 1,330,013 | -1.75(-2.50%) |
Jun 06, 2024 | 69.79 | 71.07 | 69.79 | 69.90 | 1,091,274 | -0.23(-0.33%) |
Jun 05, 2024 | 69.15 | 70.23 | 68.54 | 70.13 | 856,930 | +1.29(+1.87%) |
Jun 04, 2024 | 70.31 | 70.75 | 68.79 | 68.84 | 1,177,349 | -2.12(-2.99%) |