Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 95.39 | 95.86 | 91.43 | 93.90 | 45,720,940 | -2.00(-2.09%) |
Aug 13, 2024 | 91.02 | 96.01 | 90.29 | 95.90 | 157,081,968 | +18.87(+24.50%) |
Aug 12, 2024 | 76.53 | 78.43 | 76.29 | 77.03 | 13,122,379 | +1.94(+2.58%) |
Aug 09, 2024 | 75.65 | 75.86 | 74.75 | 75.09 | 4,683,644 | -0.66(-0.87%) |
Aug 08, 2024 | 75.07 | 76.15 | 74.80 | 75.75 | 8,987,292 | +0.46(+0.61%) |
Aug 07, 2024 | 75.30 | 76.83 | 75.16 | 75.29 | 7,296,614 | -0.08(-0.11%) |
Aug 06, 2024 | 73.92 | 75.99 | 73.84 | 75.37 | 11,722,373 | +1.51(+2.04%) |
Aug 05, 2024 | 73.85 | 75.00 | 72.72 | 73.86 | 12,371,049 | -2.02(-2.66%) |
Aug 02, 2024 | 75.11 | 76.67 | 74.92 | 75.88 | 15,193,567 | +0.77(+1.03%) |
Aug 01, 2024 | 77.89 | 78.14 | 73.83 | 75.11 | 17,307,404 | -2.84(-3.64%) |
Jul 31, 2024 | 79.55 | 81.24 | 77.80 | 77.95 | 18,916,112 | +2.01(+2.65%) |
Jul 30, 2024 | 75.25 | 76.05 | 74.85 | 75.94 | 16,134,506 | +0.74(+0.98%) |
Jul 29, 2024 | 74.39 | 75.59 | 73.72 | 75.20 | 10,864,026 | +1.15(+1.55%) |
Jul 26, 2024 | 73.84 | 75.02 | 73.70 | 74.05 | 12,387,125 | +0.73(+1.00%) |
Jul 25, 2024 | 75.06 | 75.77 | 73.26 | 73.32 | 18,970,560 | -1.36(-1.82%) |
Jul 24, 2024 | 76.37 | 76.49 | 74.02 | 74.68 | 10,489,978 | -1.58(-2.07%) |
Jul 23, 2024 | 77.14 | 77.14 | 76.03 | 76.26 | 9,588,258 | -0.29(-0.38%) |
Jul 22, 2024 | 78.33 | 78.47 | 76.01 | 76.55 | 18,844,530 | -2.72(-3.43%) |
Jul 19, 2024 | 74.66 | 79.38 | 74.19 | 79.27 | 32,970,664 | +5.08(+6.85%) |
Jul 18, 2024 | 74.46 | 75.11 | 73.81 | 74.19 | 10,699,192 | -0.91(-1.21%) |
Jul 17, 2024 | 75.22 | 76.13 | 74.55 | 75.10 | 11,566,074 | -0.41(-0.54%) |
Jul 16, 2024 | 72.21 | 75.51 | 71.55 | 75.51 | 14,964,255 | +2.76(+3.79%) |
Jul 15, 2024 | 74.89 | 74.89 | 72.52 | 72.75 | 9,061,274 | -2.08(-2.78%) |
Jul 12, 2024 | 73.80 | 75.06 | 73.38 | 74.83 | 10,559,931 | +1.53(+2.09%) |
Jul 11, 2024 | 72.34 | 73.50 | 72.08 | 73.30 | 12,311,007 | +0.79(+1.09%) |
Jul 10, 2024 | 72.99 | 73.17 | 72.35 | 72.51 | 11,127,620 | -0.24(-0.33%) |
Jul 09, 2024 | 74.63 | 74.64 | 72.73 | 72.75 | 11,855,286 | -1.82(-2.44%) |
Jul 08, 2024 | 76.34 | 76.45 | 74.47 | 74.57 | 8,867,352 | -1.48(-1.95%) |
Jul 05, 2024 | 76.24 | 76.27 | 75.42 | 76.05 | 9,663,148 | -0.21(-0.28%) |
Jul 03, 2024 | 76.84 | 77.04 | 76.07 | 76.26 | 4,981,161 | -0.57(-0.74%) |
Jul 02, 2024 | 77.12 | 77.21 | 76.28 | 76.83 | 8,853,747 | -0.30(-0.39%) |
Jul 01, 2024 | 77.99 | 78.22 | 76.78 | 77.13 | 6,766,319 | -0.72(-0.92%) |
Jun 28, 2024 | 78.72 | 78.88 | 77.61 | 77.85 | 13,207,739 | -1.39(-1.75%) |
Jun 27, 2024 | 79.05 | 79.44 | 78.68 | 79.23 | 10,286,739 | +0.08(+0.11%) |
Jun 26, 2024 | 79.00 | 79.28 | 78.38 | 79.15 | 10,706,530 | -0.13(-0.16%) |
Jun 25, 2024 | 80.00 | 80.75 | 78.87 | 79.28 | 16,176,063 | -0.45(-0.56%) |
Jun 24, 2024 | 80.00 | 80.07 | 79.17 | 79.73 | 7,395,265 | -0.18(-0.23%) |
Jun 21, 2024 | 80.00 | 80.25 | 79.16 | 79.91 | 25,860,432 | +0.19(+0.24%) |
Jun 20, 2024 | 79.82 | 80.78 | 79.67 | 79.72 | 10,181,625 | -0.48(-0.60%) |
Jun 18, 2024 | 81.01 | 81.70 | 79.59 | 80.20 | 9,673,503 | -1.13(-1.39%) |
Jun 17, 2024 | 79.58 | 81.75 | 79.27 | 81.33 | 9,844,989 | +1.68(+2.11%) |
Jun 14, 2024 | 80.00 | 80.40 | 79.11 | 79.65 | 7,192,487 | -0.59(-0.74%) |
Jun 13, 2024 | 79.50 | 80.90 | 79.18 | 80.24 | 13,946,403 | +0.86(+1.08%) |
Jun 12, 2024 | 79.99 | 80.18 | 79.18 | 79.38 | 8,870,816 | -0.51(-0.64%) |
Jun 11, 2024 | 80.92 | 80.97 | 79.75 | 79.89 | 9,023,788 | -1.71(-2.10%) |
Jun 10, 2024 | 81.49 | 81.85 | 80.84 | 81.60 | 8,700,407 | +0.17(+0.21%) |
Jun 07, 2024 | 81.62 | 82.63 | 80.61 | 81.43 | 10,852,635 | -0.04(-0.05%) |
Jun 06, 2024 | 81.15 | 82.93 | 80.92 | 81.47 | 9,231,858 | +0.31(+0.38%) |
Jun 05, 2024 | 82.46 | 82.50 | 80.96 | 81.16 | 11,274,006 | -1.63(-1.97%) |
Jun 04, 2024 | 81.97 | 83.43 | 81.90 | 82.79 | 12,378,735 | +0.71(+0.87%) |