Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 82.35 | 84.28 | 81.25 | 82.44 | 4,224,053 | +1.40(+1.73%) |
Aug 22, 2024 | 86.16 | 86.80 | 80.76 | 81.04 | 5,341,622 | -5.61(-6.47%) |
Aug 21, 2024 | 87.73 | 88.59 | 85.88 | 86.65 | 3,150,357 | -0.29(-0.33%) |
Aug 20, 2024 | 89.24 | 89.80 | 86.91 | 86.94 | 2,705,362 | -3.02(-3.36%) |
Aug 19, 2024 | 87.02 | 91.99 | 86.62 | 89.96 | 4,135,210 | +3.12(+3.59%) |
Aug 16, 2024 | 88.00 | 88.78 | 86.24 | 86.84 | 3,399,336 | +0.22(+0.25%) |
Aug 15, 2024 | 83.65 | 87.88 | 83.56 | 86.62 | 3,970,817 | +4.37(+5.31%) |
Aug 14, 2024 | 82.75 | 83.52 | 81.35 | 82.25 | 2,637,734 | -0.65(-0.78%) |
Aug 13, 2024 | 81.43 | 83.04 | 80.58 | 82.90 | 2,932,252 | +1.61(+1.98%) |
Aug 12, 2024 | 85.00 | 85.00 | 80.78 | 81.29 | 3,064,755 | -3.64(-4.29%) |
Aug 09, 2024 | 84.39 | 85.20 | 82.59 | 84.93 | 2,388,130 | +0.61(+0.72%) |
Aug 08, 2024 | 82.50 | 85.40 | 82.07 | 84.32 | 3,539,102 | +2.77(+3.40%) |
Aug 07, 2024 | 84.08 | 85.75 | 80.34 | 81.55 | 4,318,520 | -0.75(-0.91%) |
Aug 06, 2024 | 84.92 | 85.57 | 80.17 | 82.30 | 5,192,595 | -1.45(-1.73%) |
Aug 05, 2024 | 80.37 | 85.86 | 78.07 | 83.75 | 8,061,740 | -2.83(-3.27%) |
Aug 02, 2024 | 91.17 | 91.68 | 84.43 | 86.58 | 10,335,184 | -7.59(-8.06%) |
Aug 01, 2024 | 99.58 | 102.90 | 93.60 | 94.17 | 18,605,900 | -25.05(-21.01%) |
Jul 31, 2024 | 120.53 | 122.45 | 118.10 | 119.22 | 3,115,217 | +0.38(+0.32%) |
Jul 30, 2024 | 123.57 | 125.68 | 118.50 | 118.84 | 2,673,344 | -3.33(-2.73%) |
Jul 29, 2024 | 122.55 | 122.85 | 119.76 | 122.17 | 2,092,250 | +0.06(+0.05%) |
Jul 26, 2024 | 121.83 | 122.34 | 119.43 | 122.11 | 1,887,493 | +1.71(+1.42%) |
Jul 25, 2024 | 117.78 | 122.40 | 116.58 | 120.40 | 2,638,254 | +2.21(+1.87%) |
Jul 24, 2024 | 119.81 | 120.04 | 115.47 | 118.19 | 3,303,521 | -3.06(-2.52%) |
Jul 23, 2024 | 121.84 | 123.50 | 120.22 | 121.25 | 1,752,823 | -1.25(-1.02%) |
Jul 22, 2024 | 122.52 | 124.06 | 120.44 | 122.50 | 1,810,875 | +1.36(+1.12%) |
Jul 19, 2024 | 121.01 | 121.98 | 118.80 | 121.14 | 2,206,323 | -0.18(-0.15%) |
Jul 18, 2024 | 124.10 | 126.42 | 121.00 | 121.32 | 2,015,999 | -2.74(-2.20%) |
Jul 17, 2024 | 123.12 | 125.32 | 120.11 | 124.06 | 2,850,206 | -1.08(-0.87%) |
Jul 16, 2024 | 122.76 | 127.20 | 120.79 | 125.14 | 3,007,582 | +3.66(+3.01%) |
Jul 15, 2024 | 121.10 | 121.94 | 116.00 | 121.48 | 2,681,988 | +0.02(+0.02%) |
Jul 12, 2024 | 123.68 | 129.39 | 121.01 | 121.46 | 4,526,251 | -1.36(-1.11%) |
Jul 11, 2024 | 120.03 | 124.19 | 119.39 | 122.82 | 4,164,253 | +5.38(+4.58%) |
Jul 10, 2024 | 116.10 | 120.38 | 115.29 | 117.44 | 2,819,829 | +1.37(+1.18%) |
Jul 09, 2024 | 116.71 | 118.84 | 115.40 | 116.07 | 2,511,599 | -0.38(-0.33%) |
Jul 08, 2024 | 118.41 | 119.30 | 115.56 | 116.45 | 2,195,124 | -1.87(-1.58%) |
Jul 05, 2024 | 117.30 | 118.88 | 115.70 | 118.32 | 3,067,184 | +2.37(+2.04%) |
Jul 03, 2024 | 118.74 | 119.39 | 115.30 | 115.95 | 1,853,449 | -1.12(-0.96%) |
Jul 02, 2024 | 117.34 | 119.14 | 114.02 | 117.07 | 3,425,648 | +1.12(+0.97%) |
Jul 01, 2024 | 117.05 | 123.74 | 115.14 | 115.95 | 3,723,933 | -2.80(-2.36%) |
Jun 28, 2024 | 122.59 | 123.25 | 118.03 | 118.75 | 3,976,321 | -2.43(-2.01%) |
Jun 27, 2024 | 121.90 | 122.28 | 118.52 | 121.18 | 4,804,022 | -1.27(-1.04%) |
Jun 26, 2024 | 135.17 | 135.37 | 122.12 | 122.45 | 7,718,736 | -15.15(-11.01%) |
Jun 25, 2024 | 136.00 | 138.07 | 134.73 | 137.60 | 3,385,726 | +0.60(+0.44%) |
Jun 24, 2024 | 134.57 | 137.57 | 133.17 | 137.00 | 3,441,788 | +3.60(+2.70%) |
Jun 21, 2024 | 136.00 | 136.36 | 132.16 | 133.40 | 5,233,209 | -1.00(-0.74%) |
Jun 20, 2024 | 132.54 | 136.70 | 130.50 | 134.40 | 3,546,529 | +1.13(+0.85%) |
Jun 18, 2024 | 136.58 | 137.27 | 131.52 | 133.27 | 3,970,231 | -4.63(-3.36%) |
Jun 17, 2024 | 138.16 | 139.92 | 135.27 | 137.90 | 3,383,024 | -2.13(-1.52%) |
Jun 14, 2024 | 142.67 | 145.74 | 138.17 | 140.03 | 3,601,302 | -5.20(-3.58%) |
Jun 13, 2024 | 147.00 | 148.84 | 144.87 | 145.23 | 1,814,704 | -2.49(-1.69%) |
Jun 12, 2024 | 150.00 | 150.74 | 142.27 | 147.72 | 3,485,823 | -0.67(-0.45%) |
Jun 11, 2024 | 148.30 | 150.65 | 146.95 | 148.39 | 1,921,817 | -0.20(-0.13%) |
Jun 10, 2024 | 151.50 | 152.28 | 143.77 | 148.59 | 5,969,046 | -2.42(-1.60%) |
Jun 07, 2024 | 152.79 | 153.56 | 149.13 | 151.01 | 2,521,601 | -3.68(-2.38%) |
Jun 06, 2024 | 157.95 | 158.82 | 152.39 | 154.69 | 3,372,129 | -0.15(-0.10%) |
Jun 05, 2024 | 146.75 | 155.39 | 145.03 | 154.84 | 4,045,505 | +9.50(+6.54%) |
Jun 04, 2024 | 147.66 | 147.66 | 141.30 | 145.34 | 3,045,287 | -2.48(-1.68%) |