Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 78.26 | 80.74 | 78.12 | 80.68 | 1,340,743 | +2.94(+3.78%) |
Aug 22, 2024 | 78.40 | 78.53 | 77.49 | 77.74 | 1,116,162 | -0.58(-0.74%) |
Aug 21, 2024 | 76.88 | 78.66 | 76.88 | 78.32 | 1,252,449 | +1.86(+2.43%) |
Aug 20, 2024 | 76.84 | 77.25 | 76.04 | 76.46 | 986,530 | -0.31(-0.40%) |
Aug 19, 2024 | 76.46 | 77.22 | 76.19 | 76.77 | 1,315,126 | +0.70(+0.92%) |
Aug 16, 2024 | 76.27 | 76.97 | 75.73 | 76.07 | 1,195,967 | -0.47(-0.61%) |
Aug 15, 2024 | 76.14 | 76.79 | 75.34 | 76.54 | 1,720,331 | +1.05(+1.39%) |
Aug 14, 2024 | 74.68 | 76.02 | 74.27 | 75.49 | 1,860,253 | +1.27(+1.71%) |
Aug 13, 2024 | 72.69 | 74.77 | 72.58 | 74.22 | 1,725,797 | +2.03(+2.81%) |
Aug 12, 2024 | 72.40 | 73.11 | 71.90 | 72.19 | 1,533,112 | -0.25(-0.35%) |
Aug 09, 2024 | 72.95 | 73.20 | 72.17 | 72.44 | 1,203,880 | -0.42(-0.58%) |
Aug 08, 2024 | 72.72 | 73.20 | 72.11 | 72.86 | 1,057,958 | +0.71(+0.98%) |
Aug 07, 2024 | 74.19 | 75.16 | 71.81 | 72.15 | 1,666,231 | -1.75(-2.37%) |
Aug 06, 2024 | 72.92 | 75.21 | 72.32 | 73.90 | 2,847,369 | +0.48(+0.65%) |
Aug 05, 2024 | 73.14 | 74.48 | 72.05 | 73.42 | 2,528,509 | -1.55(-2.07%) |
Aug 02, 2024 | 74.43 | 75.20 | 73.68 | 74.97 | 1,890,074 | -1.24(-1.63%) |
Aug 01, 2024 | 78.07 | 78.86 | 75.67 | 76.21 | 1,760,363 | -1.64(-2.11%) |
Jul 31, 2024 | 78.51 | 79.54 | 77.14 | 77.85 | 1,980,121 | -0.47(-0.60%) |
Jul 30, 2024 | 78.18 | 78.96 | 77.72 | 78.32 | 1,839,445 | +0.63(+0.81%) |
Jul 29, 2024 | 77.42 | 77.87 | 76.36 | 77.69 | 1,708,215 | +0.24(+0.31%) |
Jul 26, 2024 | 76.00 | 77.78 | 75.84 | 77.45 | 3,007,947 | +1.61(+2.12%) |
Jul 25, 2024 | 71.97 | 76.83 | 71.75 | 75.84 | 3,677,595 | +5.26(+7.45%) |
Jul 24, 2024 | 71.09 | 71.88 | 70.28 | 70.58 | 2,540,986 | -0.69(-0.97%) |
Jul 23, 2024 | 71.87 | 72.37 | 70.97 | 71.27 | 3,242,252 | -1.57(-2.16%) |
Jul 22, 2024 | 72.65 | 73.26 | 71.60 | 72.84 | 1,433,969 | +0.11(+0.15%) |
Jul 19, 2024 | 73.62 | 73.94 | 72.56 | 72.73 | 4,060,238 | -0.71(-0.97%) |
Jul 18, 2024 | 73.31 | 75.69 | 72.93 | 73.44 | 1,409,916 | +0.26(+0.36%) |
Jul 17, 2024 | 73.67 | 74.26 | 73.16 | 73.18 | 1,829,793 | -1.12(-1.51%) |
Jul 16, 2024 | 71.37 | 74.33 | 71.09 | 74.30 | 2,595,815 | +3.72(+5.27%) |
Jul 15, 2024 | 71.13 | 71.44 | 70.29 | 70.58 | 1,103,040 | -0.15(-0.21%) |
Jul 12, 2024 | 69.65 | 71.14 | 69.56 | 70.73 | 2,278,611 | +1.51(+2.18%) |
Jul 11, 2024 | 67.90 | 69.62 | 67.29 | 69.22 | 3,497,089 | +3.07(+4.64%) |
Jul 10, 2024 | 65.69 | 66.75 | 65.10 | 66.15 | 2,824,522 | +0.53(+0.81%) |
Jul 09, 2024 | 65.58 | 66.20 | 65.55 | 65.62 | 1,364,496 | -0.17(-0.26%) |
Jul 08, 2024 | 65.19 | 65.97 | 65.14 | 65.79 | 1,347,433 | +1.09(+1.68%) |
Jul 05, 2024 | 64.45 | 64.91 | 63.81 | 64.70 | 1,861,729 | -0.08(-0.12%) |
Jul 03, 2024 | 64.79 | 65.48 | 64.53 | 64.78 | 1,264,119 | +0.03(+0.05%) |
Jul 02, 2024 | 64.51 | 65.09 | 64.51 | 64.75 | 2,415,711 | +0.04(+0.06%) |
Jul 01, 2024 | 66.84 | 67.41 | 64.61 | 64.71 | 1,726,936 | -1.96(-2.94%) |
Jun 28, 2024 | 66.00 | 67.40 | 65.92 | 66.67 | 2,824,631 | +0.27(+0.41%) |
Jun 27, 2024 | 66.30 | 66.46 | 65.75 | 66.40 | 1,387,462 | +0.08(+0.12%) |
Jun 26, 2024 | 65.25 | 66.41 | 65.14 | 66.32 | 1,528,476 | +0.84(+1.28%) |
Jun 25, 2024 | 67.63 | 68.50 | 64.55 | 65.48 | 2,774,468 | -2.61(-3.83%) |
Jun 24, 2024 | 68.08 | 68.80 | 67.55 | 68.09 | 2,499,055 | +0.25(+0.37%) |
Jun 21, 2024 | 68.17 | 68.17 | 66.76 | 67.84 | 3,537,137 | -0.40(-0.59%) |
Jun 20, 2024 | 69.01 | 69.34 | 67.94 | 68.24 | 1,394,120 | -1.15(-1.66%) |
Jun 18, 2024 | 69.37 | 69.99 | 69.29 | 69.39 | 924,943 | -0.13(-0.19%) |
Jun 17, 2024 | 68.77 | 69.60 | 68.56 | 69.52 | 1,039,612 | +0.38(+0.55%) |
Jun 14, 2024 | 69.53 | 70.04 | 68.49 | 69.14 | 1,317,104 | -1.31(-1.86%) |
Jun 13, 2024 | 68.62 | 70.57 | 68.36 | 70.45 | 1,706,303 | +1.47(+2.13%) |
Jun 12, 2024 | 69.10 | 69.98 | 68.46 | 68.98 | 2,391,367 | +1.78(+2.65%) |
Jun 11, 2024 | 67.05 | 67.21 | 66.02 | 67.20 | 1,152,570 | +0.06(+0.09%) |
Jun 10, 2024 | 65.67 | 67.23 | 65.66 | 67.14 | 1,492,867 | +1.11(+1.68%) |
Jun 07, 2024 | 66.23 | 66.41 | 65.57 | 66.03 | 1,884,803 | -1.09(-1.62%) |
Jun 06, 2024 | 67.47 | 68.25 | 66.88 | 67.12 | 1,115,023 | -0.64(-0.94%) |
Jun 05, 2024 | 67.38 | 67.90 | 66.51 | 67.76 | 1,311,617 | +0.52(+0.77%) |
Jun 04, 2024 | 68.19 | 68.79 | 66.91 | 67.24 | 1,840,219 | -1.46(-2.13%) |