Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 81.18 | 82.70 | 80.67 | 82.39 | 1,333,278 | +1.76(+2.18%) |
Aug 22, 2024 | 82.12 | 82.55 | 80.61 | 80.63 | 1,567,605 | -1.74(-2.11%) |
Aug 21, 2024 | 82.33 | 82.52 | 81.09 | 82.37 | 1,419,785 | +0.04(+0.05%) |
Aug 20, 2024 | 84.30 | 84.92 | 82.23 | 82.33 | 1,189,421 | -1.74(-2.07%) |
Aug 19, 2024 | 82.55 | 84.31 | 81.81 | 84.07 | 2,054,118 | +1.69(+2.05%) |
Aug 16, 2024 | 81.28 | 82.84 | 80.80 | 82.38 | 1,547,525 | +0.22(+0.27%) |
Aug 15, 2024 | 82.36 | 83.45 | 81.25 | 82.16 | 1,654,172 | +0.70(+0.86%) |
Aug 14, 2024 | 82.30 | 83.36 | 80.70 | 81.46 | 1,518,315 | -0.29(-0.35%) |
Aug 13, 2024 | 77.14 | 81.77 | 77.14 | 81.75 | 2,143,008 | +5.12(+6.68%) |
Aug 12, 2024 | 78.00 | 79.00 | 76.50 | 76.63 | 1,429,542 | -1.08(-1.39%) |
Aug 09, 2024 | 77.51 | 78.90 | 76.87 | 77.71 | 1,914,730 | +0.89(+1.16%) |
Aug 08, 2024 | 77.45 | 77.47 | 75.13 | 76.82 | 1,762,090 | +0.45(+0.59%) |
Aug 07, 2024 | 78.75 | 79.98 | 76.18 | 76.37 | 2,442,191 | +0.13(+0.17%) |
Aug 06, 2024 | 78.67 | 78.67 | 76.18 | 76.24 | 2,462,837 | -1.46(-1.88%) |
Aug 05, 2024 | 69.26 | 80.15 | 69.26 | 77.70 | 5,549,354 | -1.76(-2.21%) |
Aug 02, 2024 | 79.50 | 80.73 | 75.31 | 79.46 | 10,348,651 | +5.06(+6.80%) |
Aug 01, 2024 | 77.17 | 78.80 | 73.90 | 74.40 | 5,093,807 | -3.10(-4.00%) |
Jul 31, 2024 | 77.81 | 78.34 | 76.52 | 77.50 | 2,307,951 | +1.47(+1.93%) |
Jul 30, 2024 | 77.23 | 78.50 | 75.55 | 76.03 | 2,102,512 | -1.34(-1.73%) |
Jul 29, 2024 | 78.61 | 78.97 | 77.16 | 77.37 | 1,840,873 | -0.69(-0.88%) |
Jul 26, 2024 | 79.09 | 79.22 | 77.22 | 78.06 | 1,931,743 | +0.02(+0.03%) |
Jul 25, 2024 | 75.82 | 79.59 | 74.78 | 78.04 | 2,449,474 | +2.04(+2.68%) |
Jul 24, 2024 | 79.50 | 80.25 | 75.59 | 76.00 | 3,020,028 | -4.97(-6.14%) |
Jul 23, 2024 | 81.12 | 83.42 | 79.21 | 80.97 | 3,313,363 | +2.31(+2.94%) |
Jul 22, 2024 | 79.37 | 79.59 | 77.72 | 78.66 | 1,718,598 | +0.00(+0.00%) |
Jul 19, 2024 | 78.79 | 79.67 | 78.19 | 78.66 | 2,336,597 | +0.14(+0.18%) |
Jul 18, 2024 | 81.01 | 81.21 | 77.68 | 78.52 | 3,148,454 | -2.06(-2.56%) |
Jul 17, 2024 | 82.30 | 82.66 | 79.28 | 80.58 | 3,123,745 | -3.37(-4.01%) |
Jul 16, 2024 | 83.78 | 84.69 | 82.72 | 83.95 | 2,007,960 | +0.52(+0.62%) |
Jul 15, 2024 | 82.57 | 84.66 | 81.64 | 83.43 | 2,413,839 | +1.22(+1.48%) |
Jul 12, 2024 | 81.69 | 82.99 | 81.26 | 82.21 | 1,399,643 | +0.19(+0.23%) |
Jul 11, 2024 | 83.86 | 84.50 | 81.87 | 82.02 | 1,917,458 | -0.35(-0.42%) |
Jul 10, 2024 | 82.90 | 82.90 | 79.90 | 82.37 | 2,700,141 | -0.21(-0.25%) |
Jul 09, 2024 | 84.88 | 85.20 | 81.94 | 82.58 | 3,135,537 | -2.30(-2.71%) |
Jul 08, 2024 | 86.26 | 86.86 | 84.53 | 84.88 | 2,802,950 | -2.08(-2.39%) |
Jul 05, 2024 | 84.69 | 87.18 | 84.55 | 86.96 | 2,077,069 | +2.43(+2.87%) |
Jul 03, 2024 | 85.38 | 85.61 | 84.53 | 84.53 | 1,629,124 | -0.52(-0.61%) |
Jul 02, 2024 | 83.88 | 85.18 | 83.50 | 85.05 | 2,222,487 | +1.10(+1.31%) |
Jul 01, 2024 | 82.65 | 84.13 | 81.19 | 83.95 | 1,982,683 | +1.12(+1.35%) |
Jun 28, 2024 | 82.01 | 84.22 | 81.80 | 82.83 | 3,732,475 | +1.04(+1.27%) |
Jun 27, 2024 | 79.25 | 82.36 | 79.05 | 81.79 | 2,779,699 | +2.51(+3.17%) |
Jun 26, 2024 | 80.50 | 81.10 | 79.27 | 79.28 | 1,975,973 | -1.38(-1.71%) |
Jun 25, 2024 | 80.58 | 80.84 | 78.92 | 80.66 | 4,184,197 | +2.06(+2.62%) |
Jun 24, 2024 | 77.43 | 78.94 | 77.10 | 78.60 | 3,546,302 | +0.66(+0.85%) |
Jun 21, 2024 | 76.96 | 78.21 | 75.82 | 77.94 | 6,598,149 | -0.51(-0.65%) |
Jun 20, 2024 | 80.00 | 80.10 | 77.47 | 78.45 | 4,149,241 | -0.63(-0.80%) |
Jun 18, 2024 | 77.37 | 79.89 | 77.03 | 79.08 | 3,802,940 | +1.40(+1.80%) |
Jun 17, 2024 | 77.03 | 77.94 | 75.02 | 77.68 | 3,828,391 | +2.09(+2.76%) |
Jun 14, 2024 | 73.66 | 75.82 | 73.61 | 75.59 | 2,535,988 | +2.08(+2.83%) |
Jun 13, 2024 | 76.04 | 76.56 | 73.50 | 73.51 | 2,932,969 | -1.91(-2.53%) |
Jun 12, 2024 | 74.26 | 75.89 | 73.64 | 75.42 | 4,112,573 | +2.79(+3.84%) |
Jun 11, 2024 | 71.67 | 72.98 | 70.88 | 72.63 | 2,935,592 | +0.91(+1.27%) |
Jun 10, 2024 | 70.53 | 72.14 | 70.37 | 71.72 | 2,733,935 | +0.99(+1.40%) |
Jun 07, 2024 | 70.65 | 71.30 | 70.19 | 70.73 | 2,312,724 | -0.52(-0.73%) |
Jun 06, 2024 | 69.82 | 71.53 | 69.82 | 71.25 | 2,446,162 | +1.40(+2.00%) |
Jun 05, 2024 | 69.02 | 69.88 | 68.16 | 69.85 | 4,689,396 | +1.83(+2.69%) |
Jun 04, 2024 | 67.11 | 68.62 | 67.01 | 68.02 | 3,440,197 | +0.59(+0.87%) |