Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 83.94 | 86.19 | 83.39 | 85.77 | 5,315,630 | +2.47(+2.97%) |
Aug 22, 2024 | 82.41 | 84.76 | 82.05 | 83.30 | 5,185,143 | +1.02(+1.24%) |
Aug 21, 2024 | 79.65 | 82.99 | 79.03 | 82.28 | 4,041,199 | +2.64(+3.31%) |
Aug 20, 2024 | 80.45 | 80.64 | 79.00 | 79.64 | 4,431,914 | -1.10(-1.36%) |
Aug 19, 2024 | 79.50 | 80.76 | 78.41 | 80.74 | 3,848,441 | +1.39(+1.75%) |
Aug 16, 2024 | 81.13 | 81.13 | 78.57 | 79.35 | 4,821,817 | -2.10(-2.58%) |
Aug 15, 2024 | 79.55 | 81.57 | 78.37 | 81.45 | 4,955,761 | +2.20(+2.78%) |
Aug 14, 2024 | 80.27 | 80.90 | 77.47 | 79.25 | 5,144,063 | -1.20(-1.49%) |
Aug 13, 2024 | 79.03 | 81.93 | 77.93 | 80.45 | 6,495,283 | +2.49(+3.19%) |
Aug 12, 2024 | 78.99 | 79.00 | 75.09 | 77.96 | 5,417,425 | -0.68(-0.86%) |
Aug 09, 2024 | 78.00 | 78.93 | 75.92 | 78.64 | 5,586,371 | -0.44(-0.56%) |
Aug 08, 2024 | 75.50 | 80.46 | 73.58 | 79.08 | 10,744,872 | +5.13(+6.94%) |
Aug 07, 2024 | 76.68 | 77.05 | 72.53 | 73.95 | 8,852,870 | -0.44(-0.59%) |
Aug 06, 2024 | 70.00 | 75.77 | 70.00 | 74.39 | 6,282,045 | +4.19(+5.97%) |
Aug 05, 2024 | 66.82 | 71.45 | 66.50 | 70.20 | 6,966,449 | -2.23(-3.08%) |
Aug 02, 2024 | 74.29 | 74.57 | 69.82 | 72.43 | 9,365,390 | -3.61(-4.75%) |
Aug 01, 2024 | 79.48 | 81.67 | 75.23 | 76.04 | 5,827,192 | -3.18(-4.01%) |
Jul 31, 2024 | 82.44 | 82.88 | 77.18 | 79.22 | 15,752,385 | +10.22(+14.81%) |
Jul 30, 2024 | 71.93 | 72.89 | 68.74 | 69.00 | 6,357,498 | -2.24(-3.14%) |
Jul 29, 2024 | 71.95 | 73.18 | 70.84 | 71.24 | 4,846,438 | +0.12(+0.17%) |
Jul 26, 2024 | 72.08 | 72.30 | 70.12 | 71.12 | 4,229,801 | +0.74(+1.05%) |
Jul 25, 2024 | 73.55 | 73.96 | 69.02 | 70.38 | 11,658,311 | -2.20(-3.03%) |
Jul 24, 2024 | 79.00 | 79.53 | 72.13 | 72.58 | 8,862,029 | -7.49(-9.35%) |
Jul 23, 2024 | 79.14 | 81.27 | 78.68 | 80.07 | 4,711,783 | +0.90(+1.14%) |
Jul 22, 2024 | 77.28 | 79.41 | 77.07 | 79.17 | 4,595,569 | +2.70(+3.53%) |
Jul 19, 2024 | 76.67 | 77.97 | 75.33 | 76.47 | 5,141,386 | -0.08(-0.10%) |
Jul 18, 2024 | 77.48 | 78.15 | 73.75 | 76.55 | 8,680,153 | +0.35(+0.46%) |
Jul 17, 2024 | 82.76 | 83.06 | 76.07 | 76.20 | 14,372,742 | -9.67(-11.26%) |
Jul 16, 2024 | 86.28 | 87.34 | 84.56 | 85.87 | 4,974,580 | -0.32(-0.37%) |
Jul 15, 2024 | 90.37 | 90.46 | 85.31 | 86.19 | 6,018,507 | -5.14(-5.63%) |
Jul 12, 2024 | 91.18 | 92.29 | 88.60 | 91.33 | 5,239,506 | -0.28(-0.31%) |
Jul 11, 2024 | 92.61 | 93.06 | 90.32 | 91.61 | 5,859,005 | -0.70(-0.76%) |
Jul 10, 2024 | 91.55 | 92.96 | 86.80 | 92.31 | 5,020,222 | +0.91(+1.00%) |
Jul 09, 2024 | 91.95 | 96.00 | 90.74 | 91.40 | 5,750,553 | -1.48(-1.59%) |
Jul 08, 2024 | 89.95 | 92.89 | 89.42 | 92.88 | 4,436,784 | +3.52(+3.94%) |
Jul 05, 2024 | 92.10 | 93.47 | 88.60 | 89.36 | 4,526,632 | -2.36(-2.57%) |
Jul 03, 2024 | 87.90 | 92.48 | 87.70 | 91.72 | 3,371,743 | +4.02(+4.58%) |
Jul 02, 2024 | 86.97 | 90.44 | 86.81 | 87.70 | 3,981,191 | +0.36(+0.41%) |
Jul 01, 2024 | 88.74 | 91.83 | 86.30 | 87.34 | 6,731,972 | +1.36(+1.58%) |
Jun 28, 2024 | 87.00 | 88.27 | 83.34 | 85.98 | 17,908,904 | -1.24(-1.42%) |
Jun 27, 2024 | 85.00 | 87.54 | 83.66 | 87.22 | 6,696,345 | +1.31(+1.52%) |
Jun 26, 2024 | 88.75 | 90.83 | 85.30 | 85.91 | 4,997,454 | -3.50(-3.91%) |
Jun 25, 2024 | 87.88 | 91.36 | 87.10 | 89.41 | 6,284,011 | +1.18(+1.34%) |
Jun 24, 2024 | 86.23 | 89.65 | 85.80 | 88.23 | 8,496,725 | +1.37(+1.58%) |
Jun 21, 2024 | 87.72 | 88.67 | 84.62 | 86.86 | 18,605,604 | -1.33(-1.51%) |
Jun 20, 2024 | 88.28 | 89.95 | 86.70 | 88.19 | 6,582,578 | +0.61(+0.70%) |
Jun 18, 2024 | 83.91 | 87.67 | 83.40 | 87.58 | 8,668,147 | +3.76(+4.48%) |
Jun 17, 2024 | 87.36 | 87.68 | 82.12 | 83.82 | 7,463,838 | -3.54(-4.05%) |
Jun 14, 2024 | 87.67 | 87.90 | 85.36 | 87.36 | 3,738,645 | -0.81(-0.92%) |
Jun 13, 2024 | 90.34 | 90.44 | 84.30 | 88.17 | 8,309,173 | -2.15(-2.39%) |
Jun 12, 2024 | 92.64 | 94.25 | 88.77 | 90.33 | 8,802,738 | -0.66(-0.72%) |
Jun 11, 2024 | 87.58 | 92.10 | 87.33 | 90.98 | 7,257,578 | +2.99(+3.40%) |
Jun 10, 2024 | 84.33 | 90.66 | 84.32 | 87.99 | 8,765,300 | +3.14(+3.70%) |
Jun 07, 2024 | 85.23 | 89.77 | 83.68 | 84.85 | 8,807,919 | -1.19(-1.38%) |
Jun 06, 2024 | 90.97 | 93.64 | 82.79 | 86.04 | 13,479,738 | -5.73(-6.24%) |
Jun 05, 2024 | 89.84 | 92.70 | 89.52 | 91.76 | 6,181,574 | +2.44(+2.74%) |
Jun 04, 2024 | 92.51 | 93.01 | 86.40 | 89.32 | 11,205,400 | -3.69(-3.97%) |