Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 80.55 | 80.74 | 80.55 | 80.67 | 2,489,722 | +0.03(+0.04%) |
Aug 22, 2024 | 80.55 | 80.68 | 80.46 | 80.64 | 4,351,462 | +0.05(+0.06%) |
Aug 21, 2024 | 80.35 | 80.60 | 80.27 | 80.59 | 4,541,402 | +0.29(+0.36%) |
Aug 20, 2024 | 80.28 | 80.52 | 80.23 | 80.30 | 5,432,732 | +0.04(+0.05%) |
Aug 19, 2024 | 80.31 | 80.43 | 80.21 | 80.26 | 5,577,628 | -0.03(-0.04%) |
Aug 16, 2024 | 80.22 | 80.40 | 80.22 | 80.29 | 7,353,617 | +0.01(+0.01%) |
Aug 15, 2024 | 80.25 | 80.36 | 80.13 | 80.28 | 9,361,796 | +0.00(+0.00%) |
Aug 14, 2024 | 79.97 | 80.46 | 79.86 | 80.28 | 45,722,920 | +5.78(+7.76%) |
Aug 13, 2024 | 74.14 | 74.69 | 73.79 | 74.50 | 2,267,603 | +0.51(+0.69%) |
Aug 12, 2024 | 74.13 | 75.48 | 73.82 | 73.99 | 3,906,504 | -0.89(-1.19%) |
Aug 09, 2024 | 74.35 | 75.22 | 72.92 | 74.88 | 3,867,515 | +0.53(+0.71%) |
Aug 08, 2024 | 72.45 | 74.36 | 72.27 | 74.35 | 4,136,463 | +1.39(+1.91%) |
Aug 07, 2024 | 73.82 | 74.58 | 72.70 | 72.96 | 5,493,128 | -0.39(-0.53%) |
Aug 06, 2024 | 73.35 | 75.06 | 72.84 | 73.35 | 7,775,522 | +0.15(+0.20%) |
Aug 05, 2024 | 75.11 | 75.40 | 70.31 | 73.20 | 16,462,204 | +10.22(+16.23%) |
Aug 02, 2024 | 63.07 | 64.18 | 61.47 | 62.98 | 4,732,497 | +0.93(+1.50%) |
Aug 01, 2024 | 60.10 | 62.16 | 59.78 | 62.05 | 5,059,366 | +3.90(+6.71%) |
Jul 31, 2024 | 57.78 | 58.66 | 57.40 | 58.15 | 4,311,343 | +0.60(+1.04%) |
Jul 30, 2024 | 56.66 | 57.67 | 56.62 | 57.55 | 2,067,390 | +0.42(+0.74%) |
Jul 29, 2024 | 57.17 | 57.47 | 56.73 | 57.13 | 1,872,557 | -0.34(-0.59%) |
Jul 26, 2024 | 57.32 | 57.62 | 57.05 | 57.47 | 1,805,260 | +0.19(+0.33%) |
Jul 25, 2024 | 57.46 | 58.33 | 56.90 | 57.28 | 1,549,091 | +0.05(+0.09%) |
Jul 24, 2024 | 56.69 | 57.37 | 56.37 | 57.23 | 1,883,609 | +0.62(+1.10%) |
Jul 23, 2024 | 57.51 | 57.70 | 56.48 | 56.61 | 1,802,647 | -1.00(-1.74%) |
Jul 22, 2024 | 57.82 | 57.92 | 57.41 | 57.61 | 1,656,702 | -0.35(-0.60%) |
Jul 19, 2024 | 59.23 | 59.42 | 57.79 | 57.96 | 1,613,575 | -0.87(-1.48%) |
Jul 18, 2024 | 58.12 | 59.63 | 58.12 | 58.83 | 1,617,833 | -0.12(-0.20%) |
Jul 17, 2024 | 57.26 | 59.11 | 57.06 | 58.95 | 2,201,104 | +1.90(+3.33%) |
Jul 16, 2024 | 56.30 | 57.30 | 56.10 | 57.05 | 1,526,486 | +0.73(+1.30%) |
Jul 15, 2024 | 56.53 | 56.78 | 55.96 | 56.32 | 1,857,074 | -0.22(-0.39%) |
Jul 12, 2024 | 57.15 | 57.38 | 56.50 | 56.54 | 1,640,345 | -0.30(-0.53%) |
Jul 11, 2024 | 56.86 | 57.14 | 56.35 | 56.84 | 1,859,104 | -0.05(-0.09%) |
Jul 10, 2024 | 56.46 | 56.89 | 56.31 | 56.89 | 1,812,947 | +0.52(+0.92%) |
Jul 09, 2024 | 56.21 | 56.59 | 55.96 | 56.37 | 1,801,877 | +0.18(+0.32%) |
Jul 08, 2024 | 56.62 | 56.62 | 55.98 | 56.19 | 1,979,085 | -0.19(-0.34%) |
Jul 05, 2024 | 56.43 | 56.56 | 56.02 | 56.38 | 1,161,698 | -0.29(-0.51%) |
Jul 03, 2024 | 56.77 | 57.01 | 56.49 | 56.67 | 893,503 | -0.03(-0.05%) |
Jul 02, 2024 | 56.73 | 56.84 | 56.39 | 56.70 | 1,692,489 | -0.02(-0.04%) |
Jul 01, 2024 | 57.80 | 58.28 | 56.67 | 56.72 | 2,345,994 | -0.96(-1.66%) |
Jun 28, 2024 | 57.69 | 58.15 | 57.33 | 57.68 | 2,377,346 | +0.00(+0.00%) |
Jun 27, 2024 | 57.53 | 57.86 | 57.34 | 57.68 | 1,641,388 | +0.30(+0.52%) |
Jun 26, 2024 | 57.00 | 57.52 | 56.75 | 57.38 | 1,354,759 | -0.69(-1.19%) |
Jun 25, 2024 | 58.15 | 58.50 | 57.97 | 58.07 | 1,821,582 | -0.19(-0.33%) |
Jun 24, 2024 | 57.59 | 58.73 | 57.30 | 58.26 | 2,012,593 | +0.78(+1.36%) |
Jun 21, 2024 | 58.01 | 58.40 | 57.29 | 57.48 | 3,655,655 | -0.24(-0.42%) |
Jun 20, 2024 | 58.12 | 58.69 | 57.52 | 57.72 | 2,387,470 | -1.08(-1.84%) |
Jun 18, 2024 | 58.05 | 58.85 | 57.90 | 58.80 | 1,852,384 | +0.68(+1.17%) |
Jun 17, 2024 | 57.48 | 58.22 | 56.88 | 58.12 | 2,423,126 | +0.60(+1.04%) |
Jun 14, 2024 | 58.65 | 59.00 | 57.46 | 57.52 | 2,247,078 | -1.21(-2.06%) |
Jun 13, 2024 | 58.70 | 59.00 | 58.31 | 58.73 | 1,743,559 | -0.03(-0.05%) |
Jun 12, 2024 | 59.84 | 59.88 | 58.61 | 58.76 | 1,665,468 | -0.95(-1.59%) |
Jun 11, 2024 | 58.90 | 59.79 | 58.55 | 59.71 | 2,121,220 | +0.62(+1.05%) |
Jun 10, 2024 | 59.42 | 59.48 | 58.40 | 59.09 | 1,731,059 | -0.54(-0.91%) |
Jun 07, 2024 | 59.83 | 60.36 | 59.58 | 59.63 | 1,588,321 | -0.46(-0.77%) |
Jun 06, 2024 | 59.80 | 60.17 | 59.48 | 60.09 | 1,502,161 | +0.29(+0.48%) |
Jun 05, 2024 | 60.07 | 60.32 | 59.37 | 59.80 | 1,899,202 | -0.68(-1.12%) |
Jun 04, 2024 | 59.79 | 60.87 | 59.48 | 60.48 | 3,038,058 | +0.59(+0.99%) |