Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 70.20 | 71.72 | 68.50 | 70.53 | 64,376,648 | +2.15(+3.14%) |
Aug 22, 2024 | 72.86 | 73.16 | 67.92 | 68.38 | 63,654,756 | -3.45(-4.80%) |
Aug 21, 2024 | 71.18 | 72.66 | 70.42 | 71.83 | 51,401,492 | +0.97(+1.37%) |
Aug 20, 2024 | 70.90 | 72.06 | 70.09 | 70.86 | 48,832,104 | -0.44(-0.62%) |
Aug 19, 2024 | 68.68 | 71.35 | 67.89 | 71.30 | 45,673,956 | +2.66(+3.88%) |
Aug 16, 2024 | 67.62 | 69.25 | 67.19 | 68.64 | 44,838,400 | +0.18(+0.26%) |
Aug 15, 2024 | 66.13 | 68.63 | 65.99 | 68.46 | 52,943,600 | +4.79(+7.52%) |
Aug 14, 2024 | 63.99 | 64.64 | 61.87 | 63.67 | 62,246,256 | +0.11(+0.17%) |
Aug 13, 2024 | 60.96 | 63.71 | 60.90 | 63.56 | 54,344,164 | +4.31(+7.27%) |
Aug 12, 2024 | 59.23 | 60.40 | 58.11 | 59.25 | 54,359,676 | +0.40(+0.68%) |
Aug 09, 2024 | 57.44 | 59.53 | 57.00 | 58.85 | 62,796,196 | +0.79(+1.36%) |
Aug 08, 2024 | 55.45 | 58.35 | 54.01 | 58.06 | 76,150,072 | +4.87(+9.16%) |
Aug 07, 2024 | 57.57 | 58.51 | 53.00 | 53.19 | 90,571,688 | -1.77(-3.22%) |
Aug 06, 2024 | 54.13 | 57.75 | 53.14 | 54.96 | 96,113,048 | +1.34(+2.50%) |
Aug 05, 2024 | 49.33 | 56.19 | 48.80 | 53.62 | 143,463,680 | -5.12(-8.72%) |
Aug 02, 2024 | 59.65 | 60.72 | 57.00 | 58.74 | 104,922,016 | -4.62(-7.29%) |
Aug 01, 2024 | 68.58 | 70.22 | 61.70 | 63.36 | 105,042,856 | -4.92(-7.21%) |
Jul 31, 2024 | 66.98 | 69.00 | 66.38 | 68.28 | 86,354,856 | +5.49(+8.74%) |
Jul 30, 2024 | 66.28 | 66.59 | 61.34 | 62.79 | 71,013,456 | -2.67(-4.08%) |
Jul 29, 2024 | 66.27 | 67.19 | 64.52 | 65.46 | 57,444,944 | +0.38(+0.58%) |
Jul 26, 2024 | 65.00 | 66.34 | 63.78 | 65.08 | 68,703,504 | +1.81(+2.86%) |
Jul 25, 2024 | 65.56 | 67.34 | 62.13 | 63.27 | 93,876,496 | -2.18(-3.33%) |
Jul 24, 2024 | 70.23 | 70.38 | 65.05 | 65.45 | 79,507,144 | -7.91(-10.78%) |
Jul 23, 2024 | 73.73 | 75.13 | 73.14 | 73.36 | 43,423,104 | -0.80(-1.08%) |
Jul 22, 2024 | 73.65 | 74.63 | 72.12 | 74.16 | 56,242,972 | +3.10(+4.36%) |
Jul 19, 2024 | 72.80 | 73.97 | 70.44 | 71.06 | 59,124,824 | -1.98(-2.71%) |
Jul 18, 2024 | 75.81 | 75.92 | 71.55 | 73.04 | 65,705,976 | -1.11(-1.50%) |
Jul 17, 2024 | 77.33 | 77.57 | 74.09 | 74.15 | 71,264,520 | -7.15(-8.79%) |
Jul 16, 2024 | 81.94 | 82.35 | 79.74 | 81.30 | 41,666,388 | +0.06(+0.07%) |
Jul 15, 2024 | 81.47 | 83.62 | 80.23 | 81.24 | 54,825,604 | +0.60(+0.74%) |
Jul 12, 2024 | 79.51 | 82.94 | 79.30 | 80.64 | 50,509,904 | +1.29(+1.63%) |
Jul 11, 2024 | 84.97 | 85.06 | 78.70 | 79.35 | 74,440,624 | -5.58(-6.57%) |
Jul 10, 2024 | 83.32 | 85.20 | 82.67 | 84.93 | 38,670,972 | +2.58(+3.13%) |
Jul 09, 2024 | 82.92 | 83.49 | 81.62 | 82.35 | 36,088,960 | +0.18(+0.22%) |
Jul 08, 2024 | 81.81 | 82.47 | 81.28 | 82.17 | 36,550,212 | +0.54(+0.66%) |
Jul 05, 2024 | 79.57 | 81.85 | 79.43 | 81.63 | 39,813,872 | +2.40(+3.03%) |
Jul 03, 2024 | 76.95 | 79.31 | 76.95 | 79.23 | 28,075,980 | +1.90(+2.46%) |
Jul 02, 2024 | 74.29 | 77.38 | 74.24 | 77.33 | 37,363,676 | +2.30(+3.07%) |
Jul 01, 2024 | 74.16 | 75.29 | 72.42 | 75.03 | 43,174,004 | +1.21(+1.64%) |
Jun 28, 2024 | 75.29 | 77.53 | 73.45 | 73.82 | 53,901,588 | -1.18(-1.57%) |
Jun 27, 2024 | 74.32 | 75.70 | 73.92 | 75.00 | 36,901,120 | +0.54(+0.73%) |
Jun 26, 2024 | 73.60 | 74.70 | 73.41 | 74.46 | 36,168,032 | +0.46(+0.63%) |
Jun 25, 2024 | 72.51 | 74.15 | 72.09 | 74.00 | 39,369,332 | +2.39(+3.34%) |
Jun 24, 2024 | 73.54 | 74.35 | 71.53 | 71.61 | 46,954,412 | -2.51(-3.39%) |
Jun 21, 2024 | 74.61 | 75.24 | 73.44 | 74.12 | 39,005,660 | -0.69(-0.92%) |
Jun 20, 2024 | 77.16 | 77.36 | 73.94 | 74.80 | 52,833,780 | -1.80(-2.35%) |
Jun 18, 2024 | 76.54 | 76.94 | 75.77 | 76.61 | 33,344,528 | +0.04(+0.05%) |
Jun 17, 2024 | 74.00 | 77.42 | 73.39 | 76.57 | 46,758,116 | +2.68(+3.63%) |
Jun 14, 2024 | 72.67 | 73.93 | 72.45 | 73.89 | 35,915,128 | +1.06(+1.45%) |
Jun 13, 2024 | 73.29 | 73.61 | 71.80 | 72.83 | 43,747,212 | +1.15(+1.60%) |
Jun 12, 2024 | 70.74 | 72.74 | 70.45 | 71.69 | 62,341,184 | +2.72(+3.94%) |
Jun 11, 2024 | 67.06 | 69.05 | 66.41 | 68.97 | 35,743,820 | +1.39(+2.06%) |
Jun 10, 2024 | 66.34 | 67.80 | 66.23 | 67.57 | 36,252,160 | +0.71(+1.06%) |
Jun 07, 2024 | 66.86 | 68.06 | 66.37 | 66.86 | 45,143,844 | -0.25(-0.37%) |
Jun 06, 2024 | 67.48 | 67.62 | 66.60 | 67.11 | 36,600,320 | -0.08(-0.12%) |
Jun 05, 2024 | 64.87 | 67.22 | 64.40 | 67.19 | 52,515,060 | +3.83(+6.04%) |
Jun 04, 2024 | 62.76 | 63.89 | 62.03 | 63.37 | 44,280,748 | +0.47(+0.74%) |