Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 77.33 | 78.84 | 76.32 | 78.55 | 4,990,758 | +1.77(+2.31%) |
Aug 22, 2024 | 78.16 | 78.87 | 75.84 | 76.78 | 4,303,729 | -1.21(-1.55%) |
Aug 21, 2024 | 76.32 | 78.60 | 75.41 | 77.99 | 5,731,910 | +1.48(+1.93%) |
Aug 20, 2024 | 78.77 | 79.39 | 76.01 | 76.51 | 5,976,117 | -2.37(-3.00%) |
Aug 19, 2024 | 79.00 | 79.07 | 75.84 | 78.88 | 6,790,604 | -0.54(-0.68%) |
Aug 16, 2024 | 82.00 | 82.00 | 79.01 | 79.42 | 6,846,405 | -3.54(-4.27%) |
Aug 15, 2024 | 81.50 | 83.05 | 80.30 | 82.96 | 7,602,905 | +2.80(+3.49%) |
Aug 14, 2024 | 77.54 | 80.80 | 76.91 | 80.16 | 11,370,122 | +3.92(+5.14%) |
Aug 13, 2024 | 73.53 | 76.76 | 73.07 | 76.24 | 8,041,814 | +3.30(+4.52%) |
Aug 12, 2024 | 71.60 | 73.52 | 70.77 | 72.94 | 6,762,073 | +1.48(+2.07%) |
Aug 09, 2024 | 70.95 | 72.09 | 69.86 | 71.46 | 6,669,368 | +0.40(+0.56%) |
Aug 08, 2024 | 69.59 | 71.71 | 66.75 | 71.06 | 9,928,328 | +3.84(+5.71%) |
Aug 07, 2024 | 71.00 | 72.00 | 66.20 | 67.22 | 11,161,722 | -2.05(-2.96%) |
Aug 06, 2024 | 69.10 | 71.24 | 66.38 | 69.27 | 11,973,232 | +1.54(+2.27%) |
Aug 05, 2024 | 62.40 | 68.92 | 62.40 | 67.73 | 15,894,288 | -1.73(-2.49%) |
Aug 02, 2024 | 68.14 | 70.75 | 65.83 | 69.46 | 16,616,297 | -4.54(-6.14%) |
Aug 01, 2024 | 79.75 | 80.90 | 73.64 | 74.00 | 10,458,068 | -4.70(-5.97%) |
Jul 31, 2024 | 80.60 | 81.05 | 77.99 | 78.70 | 16,380,284 | +5.67(+7.76%) |
Jul 30, 2024 | 78.39 | 79.80 | 71.89 | 73.03 | 12,150,465 | -4.97(-6.37%) |
Jul 29, 2024 | 77.50 | 80.00 | 76.31 | 78.00 | 8,085,436 | +0.88(+1.14%) |
Jul 26, 2024 | 79.75 | 80.50 | 76.82 | 77.12 | 7,834,582 | +0.64(+0.84%) |
Jul 25, 2024 | 79.24 | 79.72 | 72.00 | 76.48 | 17,499,272 | -2.11(-2.68%) |
Jul 24, 2024 | 88.38 | 88.86 | 78.29 | 78.59 | 22,890,052 | -12.41(-13.64%) |
Jul 23, 2024 | 87.72 | 92.35 | 87.50 | 91.00 | 10,047,859 | +3.15(+3.59%) |
Jul 22, 2024 | 87.74 | 89.31 | 86.12 | 87.85 | 7,695,197 | +2.54(+2.98%) |
Jul 19, 2024 | 82.94 | 86.47 | 82.35 | 85.31 | 7,525,314 | +2.75(+3.33%) |
Jul 18, 2024 | 83.63 | 86.78 | 79.78 | 82.56 | 13,844,290 | +0.78(+0.95%) |
Jul 17, 2024 | 86.59 | 88.20 | 81.78 | 81.78 | 12,998,954 | -7.94(-8.85%) |
Jul 16, 2024 | 89.79 | 91.07 | 87.55 | 89.72 | 6,181,635 | +1.83(+2.08%) |
Jul 15, 2024 | 89.90 | 90.93 | 87.40 | 87.89 | 7,585,678 | -1.78(-1.99%) |
Jul 12, 2024 | 92.00 | 93.43 | 88.68 | 89.67 | 10,282,435 | -3.19(-3.44%) |
Jul 11, 2024 | 94.99 | 95.36 | 90.76 | 92.86 | 6,256,845 | -1.24(-1.32%) |
Jul 10, 2024 | 93.45 | 94.38 | 90.85 | 94.10 | 4,253,487 | +1.34(+1.44%) |
Jul 09, 2024 | 92.96 | 95.48 | 92.66 | 92.76 | 6,114,222 | +0.43(+0.47%) |
Jul 08, 2024 | 92.75 | 94.45 | 91.80 | 92.33 | 4,308,777 | +0.55(+0.60%) |
Jul 05, 2024 | 93.00 | 94.60 | 91.11 | 91.78 | 5,903,221 | -1.64(-1.76%) |
Jul 03, 2024 | 88.06 | 93.42 | 87.93 | 93.42 | 7,859,649 | +5.42(+6.16%) |
Jul 02, 2024 | 86.11 | 89.07 | 85.67 | 88.00 | 7,712,809 | +1.34(+1.55%) |
Jul 01, 2024 | 87.41 | 87.62 | 82.81 | 86.66 | 8,693,001 | +0.09(+0.10%) |
Jun 28, 2024 | 87.00 | 89.33 | 84.78 | 86.57 | 23,406,988 | -0.31(-0.36%) |
Jun 27, 2024 | 87.00 | 88.12 | 86.27 | 86.88 | 6,725,601 | -0.13(-0.15%) |
Jun 26, 2024 | 90.20 | 90.99 | 85.67 | 87.01 | 8,975,936 | -4.71(-5.14%) |
Jun 25, 2024 | 89.53 | 91.81 | 88.51 | 91.72 | 6,720,883 | +2.58(+2.89%) |
Jun 24, 2024 | 89.50 | 90.15 | 87.04 | 89.14 | 8,385,991 | -1.48(-1.63%) |
Jun 21, 2024 | 89.40 | 90.89 | 86.01 | 90.62 | 12,112,594 | +0.13(+0.14%) |
Jun 20, 2024 | 95.13 | 97.50 | 89.66 | 90.49 | 10,774,691 | -4.85(-5.09%) |
Jun 18, 2024 | 89.09 | 96.36 | 87.75 | 95.34 | 11,453,515 | +5.79(+6.47%) |
Jun 17, 2024 | 91.89 | 92.10 | 86.88 | 89.55 | 9,297,183 | -1.91(-2.08%) |
Jun 14, 2024 | 94.73 | 95.42 | 90.30 | 91.45 | 8,049,409 | -3.83(-4.02%) |
Jun 13, 2024 | 91.41 | 95.89 | 90.50 | 95.28 | 9,586,686 | +5.14(+5.70%) |
Jun 12, 2024 | 92.08 | 95.21 | 89.36 | 90.15 | 9,860,836 | +0.87(+0.97%) |
Jun 11, 2024 | 90.73 | 91.08 | 88.58 | 89.28 | 6,584,845 | -2.00(-2.19%) |
Jun 10, 2024 | 87.49 | 92.47 | 87.48 | 91.28 | 7,950,953 | +3.62(+4.13%) |
Jun 07, 2024 | 87.85 | 90.78 | 85.12 | 87.66 | 13,596,542 | -0.32(-0.36%) |
Jun 06, 2024 | 96.07 | 97.26 | 87.14 | 87.98 | 20,209,548 | -9.08(-9.35%) |
Jun 05, 2024 | 93.54 | 98.33 | 93.31 | 97.05 | 9,545,467 | +4.99(+5.42%) |
Jun 04, 2024 | 93.92 | 94.38 | 89.11 | 92.06 | 13,985,902 | -4.02(-4.18%) |