Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 81.50 | 82.56 | 80.45 | 81.79 | 4,242,621 | +2.01(+2.52%) |
Aug 22, 2024 | 82.27 | 82.27 | 79.49 | 79.78 | 8,336,689 | -3.03(-3.66%) |
Aug 21, 2024 | 80.90 | 82.87 | 80.80 | 82.81 | 5,765,801 | +2.53(+3.15%) |
Aug 20, 2024 | 81.12 | 81.57 | 79.75 | 80.28 | 4,821,623 | -1.75(-2.13%) |
Aug 19, 2024 | 80.54 | 82.12 | 79.85 | 82.03 | 5,541,511 | +1.18(+1.46%) |
Aug 16, 2024 | 81.24 | 81.83 | 80.50 | 80.85 | 4,192,122 | -0.45(-0.55%) |
Aug 15, 2024 | 80.00 | 81.56 | 79.25 | 81.30 | 9,595,471 | +3.20(+4.10%) |
Aug 14, 2024 | 79.12 | 79.22 | 76.72 | 78.10 | 5,321,369 | -1.04(-1.31%) |
Aug 13, 2024 | 76.93 | 79.44 | 76.16 | 79.14 | 7,585,582 | +2.72(+3.56%) |
Aug 12, 2024 | 76.33 | 76.90 | 74.96 | 76.42 | 5,303,855 | +0.33(+0.43%) |
Aug 09, 2024 | 75.93 | 76.95 | 74.98 | 76.09 | 5,374,830 | -1.19(-1.54%) |
Aug 08, 2024 | 74.35 | 77.43 | 73.53 | 77.28 | 8,582,120 | +5.28(+7.33%) |
Aug 07, 2024 | 76.87 | 76.91 | 71.77 | 72.00 | 8,311,709 | -2.67(-3.58%) |
Aug 06, 2024 | 74.68 | 76.89 | 73.73 | 74.67 | 9,500,378 | +0.81(+1.10%) |
Aug 05, 2024 | 75.30 | 77.25 | 73.19 | 73.86 | 10,756,542 | -1.57(-2.08%) |
Aug 02, 2024 | 79.45 | 79.64 | 74.60 | 75.43 | 17,486,480 | -8.94(-10.60%) |
Aug 01, 2024 | 87.50 | 89.59 | 83.03 | 84.37 | 14,050,770 | -4.41(-4.97%) |
Jul 31, 2024 | 87.96 | 89.11 | 87.15 | 88.78 | 10,036,016 | +2.24(+2.59%) |
Jul 30, 2024 | 88.59 | 89.14 | 86.31 | 86.54 | 6,956,965 | -1.42(-1.61%) |
Jul 29, 2024 | 87.76 | 89.30 | 87.15 | 87.96 | 4,570,235 | +1.13(+1.30%) |
Jul 26, 2024 | 86.97 | 87.71 | 85.38 | 86.83 | 5,590,385 | +1.80(+2.12%) |
Jul 25, 2024 | 84.64 | 87.94 | 82.94 | 85.03 | 10,269,434 | -1.54(-1.78%) |
Jul 24, 2024 | 89.72 | 89.90 | 86.44 | 86.57 | 7,968,922 | -3.14(-3.50%) |
Jul 23, 2024 | 91.77 | 91.77 | 89.60 | 89.71 | 6,747,636 | -3.41(-3.66%) |
Jul 22, 2024 | 91.17 | 93.23 | 89.82 | 93.12 | 6,739,266 | +4.35(+4.90%) |
Jul 19, 2024 | 91.65 | 91.78 | 88.68 | 88.77 | 5,818,970 | -2.75(-3.00%) |
Jul 18, 2024 | 92.61 | 93.31 | 90.28 | 91.52 | 5,882,960 | +0.00(+0.00%) |
Jul 17, 2024 | 94.07 | 96.98 | 91.40 | 91.52 | 9,184,094 | -3.29(-3.47%) |
Jul 16, 2024 | 92.71 | 94.87 | 92.13 | 94.81 | 3,601,906 | +2.72(+2.95%) |
Jul 15, 2024 | 92.49 | 93.31 | 91.73 | 92.09 | 4,251,446 | -0.52(-0.56%) |
Jul 12, 2024 | 92.93 | 94.44 | 92.28 | 92.61 | 4,775,068 | +0.52(+0.56%) |
Jul 11, 2024 | 95.25 | 95.70 | 92.03 | 92.09 | 6,610,246 | -3.89(-4.05%) |
Jul 10, 2024 | 93.28 | 96.21 | 92.79 | 95.98 | 6,386,379 | +3.64(+3.94%) |
Jul 09, 2024 | 93.50 | 93.84 | 91.86 | 92.34 | 3,226,922 | -0.92(-0.99%) |
Jul 08, 2024 | 92.28 | 93.72 | 92.14 | 93.26 | 4,798,199 | +1.12(+1.22%) |
Jul 05, 2024 | 93.84 | 93.92 | 92.11 | 92.14 | 2,740,631 | -1.44(-1.54%) |
Jul 03, 2024 | 92.28 | 93.83 | 91.77 | 93.58 | 2,438,230 | +1.52(+1.65%) |
Jul 02, 2024 | 91.12 | 92.72 | 91.01 | 92.06 | 3,377,966 | +0.47(+0.51%) |
Jul 01, 2024 | 91.50 | 91.70 | 90.16 | 91.59 | 8,328,400 | +0.09(+0.10%) |
Jun 28, 2024 | 90.47 | 92.38 | 90.04 | 91.50 | 13,568,645 | +2.07(+2.31%) |
Jun 27, 2024 | 89.65 | 90.05 | 88.30 | 89.43 | 5,687,985 | -0.62(-0.69%) |
Jun 26, 2024 | 88.96 | 90.33 | 88.70 | 90.05 | 4,596,346 | +0.90(+1.01%) |
Jun 25, 2024 | 89.61 | 89.80 | 88.17 | 89.15 | 4,614,706 | -0.03(-0.03%) |
Jun 24, 2024 | 90.83 | 91.46 | 89.00 | 89.18 | 4,787,478 | -2.40(-2.62%) |
Jun 21, 2024 | 89.61 | 92.03 | 88.75 | 91.58 | 9,797,206 | +2.56(+2.88%) |
Jun 20, 2024 | 92.50 | 92.77 | 88.36 | 89.02 | 8,730,136 | -4.43(-4.74%) |
Jun 18, 2024 | 90.80 | 93.69 | 90.20 | 93.45 | 4,951,725 | +2.43(+2.67%) |
Jun 17, 2024 | 91.40 | 91.40 | 89.89 | 91.02 | 5,126,113 | -0.33(-0.36%) |
Jun 14, 2024 | 91.42 | 92.51 | 90.62 | 91.35 | 3,857,460 | -1.46(-1.57%) |
Jun 13, 2024 | 91.88 | 93.52 | 91.76 | 92.81 | 3,818,596 | -1.71(-1.81%) |
Jun 12, 2024 | 95.00 | 96.24 | 93.23 | 94.52 | 5,876,380 | +0.99(+1.06%) |
Jun 11, 2024 | 93.54 | 93.93 | 92.57 | 93.53 | 3,535,684 | -0.77(-0.82%) |
Jun 10, 2024 | 92.16 | 94.86 | 91.93 | 94.30 | 4,989,955 | +1.45(+1.56%) |
Jun 07, 2024 | 93.07 | 93.79 | 92.33 | 92.85 | 4,605,447 | -0.51(-0.55%) |
Jun 06, 2024 | 93.38 | 93.68 | 92.64 | 93.36 | 12,712,355 | -0.94(-1.00%) |
Jun 05, 2024 | 94.50 | 94.98 | 93.72 | 94.30 | 16,755,838 | +0.30(+0.32%) |
Jun 04, 2024 | 95.14 | 95.62 | 93.70 | 94.00 | 8,094,218 | -1.62(-1.69%) |