Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 82.88 | 83.94 | 82.44 | 83.23 | 13,794,265 | +0.73(+0.88%) |
Aug 15, 2024 | 82.10 | 83.06 | 80.67 | 82.50 | 23,574,144 | +3.98(+5.07%) |
Aug 14, 2024 | 78.00 | 79.09 | 77.42 | 78.52 | 13,564,753 | +0.02(+0.03%) |
Aug 13, 2024 | 75.25 | 79.05 | 75.07 | 78.50 | 22,110,030 | +3.86(+5.17%) |
Aug 12, 2024 | 74.71 | 75.00 | 74.05 | 74.64 | 7,066,855 | +0.30(+0.40%) |
Aug 09, 2024 | 74.12 | 74.58 | 73.37 | 74.34 | 7,186,675 | +0.15(+0.20%) |
Aug 08, 2024 | 73.23 | 74.21 | 73.05 | 74.19 | 8,825,639 | +1.57(+2.16%) |
Aug 07, 2024 | 72.88 | 74.21 | 72.53 | 72.62 | 9,553,403 | +0.12(+0.17%) |
Aug 06, 2024 | 71.66 | 73.24 | 71.51 | 72.50 | 13,461,539 | +1.08(+1.51%) |
Aug 05, 2024 | 71.06 | 72.62 | 70.75 | 71.42 | 13,184,517 | -2.59(-3.50%) |
Aug 02, 2024 | 72.83 | 74.12 | 71.92 | 74.01 | 11,536,089 | +0.16(+0.22%) |
Aug 01, 2024 | 74.70 | 74.79 | 73.26 | 73.85 | 9,556,547 | -1.01(-1.35%) |
Jul 31, 2024 | 74.50 | 75.43 | 73.92 | 74.86 | 14,625,638 | +0.54(+0.73%) |
Jul 30, 2024 | 73.69 | 74.49 | 73.45 | 74.32 | 8,502,784 | +0.77(+1.05%) |
Jul 29, 2024 | 72.50 | 73.87 | 72.20 | 73.55 | 10,467,368 | +0.99(+1.36%) |
Jul 26, 2024 | 72.00 | 72.78 | 71.87 | 72.56 | 8,892,026 | +1.15(+1.61%) |
Jul 25, 2024 | 71.53 | 72.43 | 70.91 | 71.41 | 13,853,272 | +0.32(+0.45%) |
Jul 24, 2024 | 73.25 | 73.39 | 71.08 | 71.09 | 18,557,412 | -2.31(-3.15%) |
Jul 23, 2024 | 74.63 | 75.04 | 73.24 | 73.40 | 11,035,370 | -1.46(-1.95%) |
Jul 22, 2024 | 73.12 | 75.34 | 73.07 | 74.86 | 19,381,192 | +2.16(+2.97%) |
Jul 19, 2024 | 72.30 | 72.82 | 71.85 | 72.70 | 11,913,359 | +0.32(+0.44%) |
Jul 18, 2024 | 72.97 | 73.93 | 72.35 | 72.38 | 14,428,233 | -0.69(-0.94%) |
Jul 17, 2024 | 72.53 | 73.34 | 72.50 | 73.07 | 11,146,552 | +0.26(+0.36%) |
Jul 16, 2024 | 71.51 | 72.96 | 71.51 | 72.81 | 20,971,728 | +1.50(+2.10%) |
Jul 15, 2024 | 73.00 | 73.01 | 71.24 | 71.31 | 20,765,190 | -2.11(-2.87%) |
Jul 12, 2024 | 73.57 | 74.05 | 73.17 | 73.42 | 14,527,557 | +0.03(+0.04%) |
Jul 11, 2024 | 72.70 | 73.75 | 72.29 | 73.39 | 15,866,944 | +0.85(+1.17%) |
Jul 10, 2024 | 72.26 | 72.64 | 71.67 | 72.54 | 21,354,368 | +0.08(+0.11%) |
Jul 09, 2024 | 73.30 | 74.14 | 72.38 | 72.46 | 23,474,508 | -0.59(-0.81%) |
Jul 08, 2024 | 75.41 | 75.49 | 73.00 | 73.05 | 29,906,492 | -2.38(-3.16%) |
Jul 05, 2024 | 75.36 | 76.09 | 74.78 | 75.43 | 19,603,836 | +0.19(+0.25%) |
Jul 03, 2024 | 75.50 | 75.92 | 75.02 | 75.24 | 15,970,459 | -0.80(-1.05%) |
Jul 02, 2024 | 76.82 | 76.94 | 75.39 | 76.04 | 26,162,852 | -0.79(-1.03%) |
Jul 01, 2024 | 75.50 | 77.06 | 74.29 | 76.83 | 45,958,748 | +1.46(+1.94%) |
Jun 28, 2024 | 77.13 | 79.05 | 74.55 | 75.37 | 130,032,680 | -18.82(-19.98%) |
Jun 27, 2024 | 93.77 | 94.74 | 93.39 | 94.19 | 25,378,812 | +0.13(+0.14%) |
Jun 26, 2024 | 94.09 | 94.48 | 93.15 | 94.06 | 10,209,715 | -0.69(-0.73%) |
Jun 25, 2024 | 97.31 | 97.64 | 94.50 | 94.75 | 9,031,040 | -2.42(-2.49%) |
Jun 24, 2024 | 97.30 | 98.04 | 96.68 | 97.17 | 9,480,885 | -0.01(-0.01%) |
Jun 21, 2024 | 95.96 | 97.21 | 95.42 | 97.18 | 15,598,791 | +1.61(+1.68%) |
Jun 20, 2024 | 93.88 | 96.09 | 93.52 | 95.57 | 9,393,014 | +0.79(+0.83%) |
Jun 18, 2024 | 94.67 | 95.26 | 94.21 | 94.78 | 6,712,055 | -0.22(-0.23%) |
Jun 17, 2024 | 92.01 | 95.12 | 92.01 | 95.00 | 6,364,338 | +1.61(+1.72%) |
Jun 14, 2024 | 93.80 | 94.78 | 93.30 | 93.39 | 7,426,785 | -0.79(-0.84%) |
Jun 13, 2024 | 94.04 | 94.53 | 93.72 | 94.18 | 8,345,952 | +0.50(+0.53%) |
Jun 12, 2024 | 96.35 | 96.50 | 93.50 | 93.68 | 9,860,951 | -2.19(-2.28%) |
Jun 11, 2024 | 95.52 | 96.00 | 94.52 | 95.87 | 7,301,487 | -0.13(-0.14%) |
Jun 10, 2024 | 95.73 | 96.99 | 95.60 | 96.00 | 7,035,366 | -0.55(-0.57%) |
Jun 07, 2024 | 95.39 | 97.94 | 95.30 | 96.55 | 9,397,395 | +0.83(+0.87%) |
Jun 06, 2024 | 94.86 | 96.80 | 93.99 | 95.72 | 9,759,775 | +1.40(+1.48%) |
Jun 05, 2024 | 95.31 | 95.32 | 93.70 | 94.32 | 7,462,037 | -0.42(-0.44%) |
Jun 04, 2024 | 94.29 | 95.11 | 93.41 | 94.74 | 7,838,174 | +0.34(+0.36%) |