Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 74.27 | 77.06 | 73.98 | 76.96 | 2,023,534 | +1.63(+2.16%) |
Aug 15, 2024 | 72.19 | 76.10 | 72.12 | 75.33 | 3,028,451 | +6.97(+10.20%) |
Aug 14, 2024 | 68.69 | 70.75 | 68.29 | 68.36 | 1,702,282 | +0.55(+0.81%) |
Aug 13, 2024 | 66.62 | 68.23 | 66.25 | 67.81 | 1,340,717 | +1.08(+1.62%) |
Aug 12, 2024 | 67.14 | 68.54 | 66.28 | 66.73 | 1,362,903 | -0.01(-0.01%) |
Aug 09, 2024 | 66.60 | 67.97 | 65.79 | 66.74 | 1,349,516 | +0.27(+0.41%) |
Aug 08, 2024 | 65.11 | 67.99 | 65.06 | 66.47 | 1,636,561 | +1.50(+2.31%) |
Aug 07, 2024 | 66.38 | 68.10 | 64.87 | 64.97 | 1,290,926 | -1.39(-2.09%) |
Aug 06, 2024 | 67.51 | 67.51 | 66.08 | 66.36 | 1,716,866 | -0.86(-1.28%) |
Aug 05, 2024 | 65.65 | 68.30 | 65.15 | 67.22 | 2,296,367 | -1.97(-2.85%) |
Aug 02, 2024 | 68.26 | 71.11 | 67.11 | 69.19 | 1,490,529 | -0.83(-1.19%) |
Aug 01, 2024 | 72.47 | 74.50 | 69.82 | 70.02 | 1,663,103 | -2.72(-3.74%) |
Jul 31, 2024 | 71.95 | 74.72 | 71.50 | 72.74 | 2,095,315 | +1.15(+1.61%) |
Jul 30, 2024 | 71.56 | 73.17 | 71.15 | 71.59 | 1,868,732 | -0.33(-0.46%) |
Jul 29, 2024 | 72.06 | 73.55 | 70.56 | 71.92 | 2,154,111 | -0.05(-0.07%) |
Jul 26, 2024 | 72.00 | 72.38 | 71.02 | 71.97 | 2,158,737 | +0.22(+0.31%) |
Jul 25, 2024 | 72.87 | 73.90 | 71.56 | 71.75 | 1,812,601 | -1.25(-1.71%) |
Jul 24, 2024 | 74.70 | 75.92 | 72.81 | 73.00 | 1,566,576 | -2.77(-3.66%) |
Jul 23, 2024 | 78.20 | 78.50 | 75.20 | 75.77 | 1,549,727 | -3.10(-3.93%) |
Jul 22, 2024 | 78.08 | 79.50 | 77.63 | 78.87 | 2,406,339 | +1.56(+2.02%) |
Jul 19, 2024 | 76.40 | 77.87 | 73.63 | 77.31 | 3,021,165 | +1.56(+2.06%) |
Jul 18, 2024 | 75.76 | 76.77 | 71.66 | 75.75 | 7,391,076 | -0.75(-0.98%) |
Jul 17, 2024 | 86.32 | 89.00 | 76.16 | 76.50 | 15,702,044 | -25.57(-25.05%) |
Jul 16, 2024 | 100.50 | 102.24 | 99.30 | 102.07 | 1,838,853 | +2.07(+2.07%) |
Jul 15, 2024 | 102.19 | 103.07 | 98.52 | 100.00 | 2,049,819 | -3.22(-3.12%) |
Jul 12, 2024 | 104.40 | 105.63 | 102.69 | 103.22 | 858,025 | -1.01(-0.97%) |
Jul 11, 2024 | 102.00 | 105.10 | 101.24 | 104.23 | 1,209,713 | +3.29(+3.26%) |
Jul 10, 2024 | 102.43 | 102.58 | 100.76 | 100.94 | 1,029,156 | -1.49(-1.45%) |
Jul 09, 2024 | 104.04 | 104.04 | 101.50 | 102.43 | 1,297,265 | -1.66(-1.59%) |
Jul 08, 2024 | 107.06 | 107.20 | 103.90 | 104.09 | 1,382,159 | -2.08(-1.96%) |
Jul 05, 2024 | 108.62 | 109.36 | 105.26 | 106.17 | 1,011,945 | -2.30(-2.12%) |
Jul 03, 2024 | 106.83 | 108.83 | 106.32 | 108.47 | 676,996 | +2.32(+2.19%) |
Jul 02, 2024 | 108.48 | 108.95 | 104.80 | 106.15 | 1,630,805 | -1.70(-1.58%) |
Jul 01, 2024 | 109.52 | 109.61 | 106.51 | 107.85 | 1,283,471 | -1.12(-1.03%) |
Jun 28, 2024 | 110.45 | 111.26 | 107.62 | 108.97 | 1,976,094 | -1.65(-1.49%) |
Jun 27, 2024 | 109.19 | 111.75 | 108.29 | 110.62 | 1,232,003 | +0.95(+0.87%) |
Jun 26, 2024 | 110.33 | 112.68 | 107.80 | 109.67 | 2,067,813 | -0.83(-0.75%) |
Jun 25, 2024 | 115.86 | 115.86 | 110.30 | 110.50 | 1,080,422 | -5.79(-4.98%) |
Jun 24, 2024 | 115.34 | 117.98 | 115.25 | 116.29 | 1,177,434 | +0.95(+0.82%) |
Jun 21, 2024 | 112.84 | 115.95 | 112.84 | 115.34 | 1,464,641 | +2.79(+2.48%) |
Jun 20, 2024 | 112.94 | 114.09 | 111.95 | 112.55 | 1,011,668 | -1.38(-1.21%) |
Jun 18, 2024 | 113.60 | 115.01 | 112.84 | 113.93 | 1,035,775 | -0.38(-0.33%) |
Jun 17, 2024 | 112.74 | 116.28 | 112.03 | 114.31 | 1,135,656 | +1.43(+1.27%) |
Jun 14, 2024 | 112.91 | 114.16 | 111.08 | 112.88 | 2,400,345 | -0.87(-0.76%) |
Jun 13, 2024 | 117.17 | 117.17 | 112.46 | 113.75 | 1,273,909 | -2.82(-2.42%) |
Jun 12, 2024 | 122.40 | 125.08 | 116.35 | 116.57 | 1,628,903 | -3.75(-3.12%) |
Jun 11, 2024 | 115.37 | 121.14 | 113.78 | 120.32 | 1,761,326 | +4.84(+4.19%) |
Jun 10, 2024 | 117.52 | 117.93 | 114.22 | 115.48 | 2,447,230 | -3.01(-2.54%) |
Jun 07, 2024 | 119.35 | 124.97 | 117.02 | 118.49 | 3,333,683 | -0.23(-0.19%) |
Jun 06, 2024 | 107.95 | 119.51 | 106.21 | 118.72 | 9,079,511 | -14.07(-10.60%) |
Jun 05, 2024 | 137.79 | 138.37 | 132.44 | 132.79 | 3,846,194 | -5.08(-3.68%) |
Jun 04, 2024 | 138.66 | 140.51 | 136.12 | 137.87 | 1,279,920 | -2.88(-2.05%) |