Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 72.35 | 75.19 | 72.08 | 74.07 | 3,357,258 | +1.79(+2.48%) |
Aug 22, 2024 | 73.67 | 74.56 | 72.18 | 72.28 | 3,569,575 | -0.92(-1.26%) |
Aug 21, 2024 | 73.75 | 73.75 | 72.15 | 73.20 | 4,151,082 | +0.35(+0.48%) |
Aug 20, 2024 | 76.00 | 77.58 | 72.39 | 72.85 | 7,702,814 | -4.84(-6.23%) |
Aug 19, 2024 | 74.78 | 77.77 | 74.50 | 77.69 | 3,645,247 | +3.04(+4.07%) |
Aug 16, 2024 | 72.57 | 74.73 | 72.51 | 74.65 | 3,122,864 | +2.29(+3.16%) |
Aug 15, 2024 | 70.97 | 72.46 | 69.90 | 72.36 | 4,826,012 | +2.31(+3.30%) |
Aug 14, 2024 | 70.40 | 71.02 | 69.66 | 70.05 | 5,101,902 | -0.97(-1.37%) |
Aug 13, 2024 | 71.01 | 72.15 | 70.37 | 71.02 | 5,301,752 | -0.25(-0.35%) |
Aug 12, 2024 | 69.76 | 72.12 | 69.01 | 71.27 | 3,348,313 | +1.51(+2.16%) |
Aug 09, 2024 | 71.56 | 72.34 | 69.62 | 69.76 | 3,933,838 | -1.74(-2.43%) |
Aug 08, 2024 | 69.80 | 71.76 | 69.80 | 71.50 | 5,553,977 | +2.18(+3.14%) |
Aug 07, 2024 | 72.01 | 73.31 | 69.07 | 69.32 | 10,007,270 | -5.93(-7.88%) |
Aug 06, 2024 | 72.92 | 77.32 | 72.69 | 75.25 | 9,063,594 | +2.82(+3.89%) |
Aug 05, 2024 | 69.16 | 75.15 | 68.81 | 72.43 | 10,710,630 | +0.13(+0.18%) |
Aug 02, 2024 | 69.45 | 72.61 | 68.91 | 72.30 | 7,636,644 | +1.98(+2.82%) |
Aug 01, 2024 | 68.15 | 71.23 | 68.11 | 70.32 | 11,193,769 | +2.50(+3.69%) |
Jul 31, 2024 | 69.90 | 70.88 | 67.00 | 67.82 | 11,124,722 | -1.88(-2.70%) |
Jul 30, 2024 | 68.54 | 70.80 | 67.82 | 69.70 | 15,554,933 | +2.22(+3.29%) |
Jul 29, 2024 | 65.03 | 68.93 | 64.17 | 67.48 | 18,392,696 | +3.48(+5.44%) |
Jul 26, 2024 | 66.00 | 67.44 | 62.34 | 64.00 | 53,919,528 | -43.85(-40.66%) |
Jul 25, 2024 | 111.17 | 112.55 | 107.56 | 107.85 | 11,268,146 | -4.09(-3.65%) |
Jul 24, 2024 | 111.97 | 113.08 | 110.00 | 111.94 | 3,638,464 | -0.19(-0.17%) |
Jul 23, 2024 | 111.65 | 113.28 | 110.44 | 112.13 | 2,370,362 | +0.48(+0.43%) |
Jul 22, 2024 | 112.76 | 113.25 | 110.75 | 111.65 | 1,728,965 | -0.01(-0.01%) |
Jul 19, 2024 | 111.73 | 112.16 | 110.04 | 111.66 | 2,274,470 | +0.96(+0.87%) |
Jul 18, 2024 | 114.49 | 116.34 | 110.65 | 110.70 | 2,848,392 | -3.91(-3.41%) |
Jul 17, 2024 | 116.04 | 117.19 | 114.58 | 114.61 | 2,562,731 | -1.45(-1.25%) |
Jul 16, 2024 | 112.93 | 116.12 | 112.08 | 116.06 | 2,520,463 | +3.05(+2.70%) |
Jul 15, 2024 | 113.54 | 114.77 | 112.05 | 113.01 | 1,922,827 | -1.05(-0.92%) |
Jul 12, 2024 | 112.65 | 115.34 | 111.67 | 114.06 | 2,300,403 | +1.40(+1.24%) |
Jul 11, 2024 | 111.13 | 113.80 | 110.80 | 112.66 | 2,013,205 | +1.87(+1.69%) |
Jul 10, 2024 | 110.84 | 111.29 | 109.42 | 110.79 | 2,151,164 | -0.05(-0.05%) |
Jul 09, 2024 | 111.32 | 111.52 | 110.44 | 110.84 | 1,291,137 | -0.13(-0.12%) |
Jul 08, 2024 | 113.50 | 113.50 | 110.63 | 110.97 | 1,661,128 | -2.72(-2.39%) |
Jul 05, 2024 | 111.17 | 113.83 | 110.03 | 113.69 | 1,347,263 | +2.78(+2.51%) |
Jul 03, 2024 | 112.40 | 112.49 | 109.81 | 110.91 | 1,353,062 | -1.58(-1.40%) |
Jul 02, 2024 | 112.17 | 113.08 | 111.00 | 112.49 | 1,778,552 | +0.32(+0.29%) |
Jul 01, 2024 | 113.00 | 115.30 | 111.00 | 112.17 | 2,583,622 | -1.21(-1.07%) |
Jun 28, 2024 | 114.29 | 114.58 | 111.86 | 113.38 | 5,429,495 | -1.16(-1.01%) |
Jun 27, 2024 | 112.69 | 114.97 | 112.49 | 114.54 | 2,473,875 | +1.03(+0.91%) |
Jun 26, 2024 | 110.28 | 113.83 | 110.16 | 113.51 | 2,543,953 | +3.20(+2.90%) |
Jun 25, 2024 | 111.36 | 111.82 | 108.71 | 110.31 | 4,093,384 | -0.26(-0.24%) |
Jun 24, 2024 | 116.41 | 116.60 | 109.75 | 110.57 | 4,690,340 | -6.07(-5.20%) |
Jun 21, 2024 | 117.18 | 117.27 | 114.22 | 116.64 | 7,142,841 | +0.57(+0.49%) |
Jun 20, 2024 | 116.94 | 117.12 | 115.49 | 116.07 | 1,875,317 | -0.57(-0.49%) |
Jun 18, 2024 | 116.53 | 117.49 | 116.13 | 116.64 | 2,192,897 | +0.11(+0.09%) |
Jun 17, 2024 | 115.18 | 117.91 | 114.65 | 116.53 | 3,379,663 | +0.58(+0.50%) |
Jun 14, 2024 | 113.55 | 116.01 | 113.23 | 115.95 | 1,813,857 | +2.14(+1.88%) |
Jun 13, 2024 | 115.16 | 116.33 | 113.67 | 113.81 | 2,064,704 | -3.39(-2.89%) |
Jun 12, 2024 | 116.60 | 118.80 | 115.96 | 117.20 | 2,385,509 | +0.30(+0.26%) |
Jun 11, 2024 | 116.92 | 118.12 | 115.72 | 116.90 | 2,223,259 | +0.33(+0.28%) |
Jun 10, 2024 | 115.05 | 116.96 | 114.62 | 116.57 | 2,298,424 | +0.78(+0.67%) |
Jun 07, 2024 | 114.73 | 116.58 | 114.24 | 115.79 | 3,009,535 | +0.49(+0.42%) |
Jun 06, 2024 | 117.50 | 118.17 | 114.20 | 115.30 | 3,509,853 | -2.78(-2.35%) |
Jun 05, 2024 | 116.77 | 120.48 | 116.06 | 118.08 | 3,873,910 | +1.37(+1.17%) |
Jun 04, 2024 | 115.63 | 117.06 | 114.68 | 116.71 | 2,904,358 | +1.48(+1.28%) |