Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 78.95 | 79.88 | 77.49 | 79.37 | 2,921,337 | +0.23(+0.29%) |
Aug 15, 2024 | 74.15 | 79.31 | 73.59 | 79.14 | 6,097,581 | +6.29(+8.63%) |
Aug 14, 2024 | 77.00 | 77.00 | 71.97 | 72.85 | 4,528,146 | -4.37(-5.66%) |
Aug 13, 2024 | 76.90 | 77.93 | 75.46 | 77.22 | 3,968,306 | +1.22(+1.61%) |
Aug 12, 2024 | 81.58 | 81.66 | 74.82 | 76.00 | 4,588,699 | -5.65(-6.92%) |
Aug 09, 2024 | 82.27 | 82.61 | 80.00 | 81.65 | 2,165,828 | -0.18(-0.22%) |
Aug 08, 2024 | 80.00 | 83.31 | 79.09 | 81.83 | 3,296,706 | +2.77(+3.50%) |
Aug 07, 2024 | 82.24 | 84.47 | 79.00 | 79.06 | 3,366,527 | -0.47(-0.59%) |
Aug 06, 2024 | 84.05 | 84.11 | 79.46 | 79.53 | 3,706,447 | -3.99(-4.78%) |
Aug 05, 2024 | 80.30 | 85.44 | 79.90 | 83.52 | 5,284,439 | -3.47(-3.99%) |
Aug 02, 2024 | 88.79 | 88.79 | 82.25 | 86.99 | 5,808,002 | -6.18(-6.63%) |
Aug 01, 2024 | 94.00 | 99.47 | 91.88 | 93.17 | 4,807,021 | -0.50(-0.53%) |
Jul 31, 2024 | 91.92 | 95.95 | 91.77 | 93.67 | 5,755,703 | +1.16(+1.25%) |
Jul 30, 2024 | 91.03 | 93.16 | 90.48 | 92.51 | 2,448,731 | +0.84(+0.92%) |
Jul 29, 2024 | 91.41 | 92.45 | 90.28 | 91.67 | 1,914,879 | -1.13(-1.22%) |
Jul 26, 2024 | 92.54 | 93.16 | 90.60 | 92.80 | 1,868,594 | +1.80(+1.98%) |
Jul 25, 2024 | 90.55 | 94.72 | 90.20 | 91.00 | 2,776,372 | +0.12(+0.13%) |
Jul 24, 2024 | 91.00 | 93.17 | 90.75 | 90.88 | 2,100,302 | -0.60(-0.66%) |
Jul 23, 2024 | 92.38 | 93.04 | 91.06 | 91.48 | 1,896,216 | -2.09(-2.23%) |
Jul 22, 2024 | 93.13 | 93.99 | 91.40 | 93.57 | 2,073,946 | +1.48(+1.61%) |
Jul 19, 2024 | 92.74 | 92.92 | 90.02 | 92.09 | 2,235,709 | -1.72(-1.83%) |
Jul 18, 2024 | 94.61 | 98.22 | 93.45 | 93.81 | 2,324,419 | -1.27(-1.34%) |
Jul 17, 2024 | 97.31 | 99.25 | 92.65 | 95.08 | 2,468,968 | -2.63(-2.69%) |
Jul 16, 2024 | 95.36 | 98.09 | 94.27 | 97.71 | 2,586,628 | +2.22(+2.32%) |
Jul 15, 2024 | 93.60 | 96.95 | 93.12 | 95.49 | 2,639,841 | -2.38(-2.43%) |
Jul 12, 2024 | 98.98 | 99.70 | 96.83 | 97.87 | 1,968,425 | -0.08(-0.08%) |
Jul 11, 2024 | 98.36 | 100.19 | 96.91 | 97.95 | 2,708,255 | +1.05(+1.08%) |
Jul 10, 2024 | 91.04 | 97.30 | 90.75 | 96.90 | 4,171,253 | +6.43(+7.11%) |
Jul 09, 2024 | 96.85 | 98.02 | 90.32 | 90.47 | 6,425,696 | -8.68(-8.75%) |
Jul 08, 2024 | 99.15 | 101.65 | 99.11 | 99.15 | 2,193,846 | +0.80(+0.81%) |
Jul 05, 2024 | 98.78 | 100.34 | 97.14 | 98.35 | 2,229,830 | -1.74(-1.74%) |
Jul 03, 2024 | 98.10 | 101.38 | 97.00 | 100.09 | 2,309,130 | +3.03(+3.12%) |
Jul 02, 2024 | 98.81 | 102.56 | 96.00 | 97.06 | 4,115,008 | -0.35(-0.36%) |
Jul 01, 2024 | 95.25 | 97.44 | 94.82 | 97.41 | 2,451,431 | +1.89(+1.98%) |
Jun 28, 2024 | 96.50 | 96.60 | 93.54 | 95.52 | 4,489,175 | -0.75(-0.78%) |
Jun 27, 2024 | 98.48 | 99.10 | 94.88 | 96.27 | 4,049,520 | -4.01(-4.00%) |
Jun 26, 2024 | 95.52 | 100.63 | 95.03 | 100.28 | 4,846,332 | +7.51(+8.10%) |
Jun 25, 2024 | 95.20 | 96.11 | 92.61 | 92.77 | 3,220,482 | -3.63(-3.77%) |
Jun 24, 2024 | 93.55 | 96.53 | 93.19 | 96.40 | 3,279,690 | +1.74(+1.84%) |
Jun 21, 2024 | 93.00 | 96.00 | 92.29 | 94.66 | 5,570,247 | +0.87(+0.93%) |
Jun 20, 2024 | 97.70 | 97.99 | 93.73 | 93.79 | 5,660,851 | -5.75(-5.78%) |
Jun 18, 2024 | 100.36 | 102.50 | 98.70 | 99.54 | 3,526,945 | -1.09(-1.08%) |
Jun 17, 2024 | 102.74 | 104.16 | 98.95 | 100.63 | 4,290,709 | -2.88(-2.78%) |
Jun 14, 2024 | 107.10 | 108.59 | 103.32 | 103.51 | 3,910,611 | -4.32(-4.01%) |
Jun 13, 2024 | 111.19 | 112.87 | 107.27 | 107.83 | 4,276,644 | -4.40(-3.92%) |
Jun 12, 2024 | 116.57 | 118.36 | 111.37 | 112.23 | 2,733,535 | -1.32(-1.16%) |
Jun 11, 2024 | 113.12 | 113.74 | 111.72 | 113.55 | 1,964,326 | -0.09(-0.08%) |
Jun 10, 2024 | 113.58 | 114.47 | 112.01 | 113.64 | 1,707,930 | -0.88(-0.77%) |
Jun 07, 2024 | 116.35 | 117.13 | 113.81 | 114.52 | 2,064,437 | -3.23(-2.74%) |
Jun 06, 2024 | 116.57 | 118.08 | 114.01 | 117.74 | 3,013,274 | -0.47(-0.40%) |
Jun 05, 2024 | 118.62 | 119.83 | 117.05 | 118.21 | 1,651,853 | +0.34(+0.29%) |
Jun 04, 2024 | 119.31 | 120.18 | 117.60 | 117.87 | 2,127,357 | -2.57(-2.13%) |