Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 79.24 | 80.32 | 78.30 | 79.38 | 2,418,755 | +1.09(+1.39%) |
Aug 22, 2024 | 80.00 | 80.40 | 77.77 | 78.29 | 1,368,406 | -1.92(-2.39%) |
Aug 21, 2024 | 78.85 | 80.23 | 77.71 | 80.21 | 2,320,310 | +1.66(+2.11%) |
Aug 20, 2024 | 78.00 | 79.00 | 77.09 | 78.55 | 3,302,134 | +1.09(+1.41%) |
Aug 19, 2024 | 76.63 | 77.77 | 75.02 | 77.46 | 3,161,027 | +0.83(+1.08%) |
Aug 16, 2024 | 74.00 | 77.95 | 72.52 | 76.63 | 7,019,886 | +5.35(+7.51%) |
Aug 15, 2024 | 71.63 | 72.27 | 69.86 | 71.28 | 8,239,655 | +4.29(+6.40%) |
Aug 14, 2024 | 69.00 | 69.25 | 66.49 | 66.99 | 2,135,955 | +0.03(+0.04%) |
Aug 13, 2024 | 67.01 | 67.52 | 66.27 | 66.96 | 2,312,561 | +0.26(+0.39%) |
Aug 12, 2024 | 67.90 | 68.80 | 65.64 | 66.70 | 2,659,437 | +3.36(+5.30%) |
Aug 09, 2024 | 61.23 | 63.59 | 60.45 | 63.34 | 2,458,225 | +1.36(+2.19%) |
Aug 08, 2024 | 58.98 | 62.83 | 58.42 | 61.98 | 1,941,044 | +4.78(+8.36%) |
Aug 07, 2024 | 59.61 | 61.50 | 57.13 | 57.20 | 3,082,285 | -0.74(-1.28%) |
Aug 06, 2024 | 56.72 | 59.66 | 56.13 | 57.94 | 2,349,452 | +1.69(+3.00%) |
Aug 05, 2024 | 53.64 | 57.47 | 52.14 | 56.25 | 3,626,327 | -2.68(-4.55%) |
Aug 02, 2024 | 61.61 | 62.00 | 58.20 | 58.93 | 3,921,722 | -6.55(-10.00%) |
Aug 01, 2024 | 69.25 | 70.41 | 65.00 | 65.48 | 1,645,283 | -4.20(-6.03%) |
Jul 31, 2024 | 69.00 | 71.54 | 67.45 | 69.68 | 2,799,180 | +4.53(+6.95%) |
Jul 30, 2024 | 69.03 | 69.80 | 63.49 | 65.15 | 3,635,998 | -4.06(-5.87%) |
Jul 29, 2024 | 71.29 | 71.87 | 69.15 | 69.21 | 1,210,399 | -1.29(-1.83%) |
Jul 26, 2024 | 69.31 | 71.27 | 68.59 | 70.50 | 1,967,855 | +3.05(+4.52%) |
Jul 25, 2024 | 69.51 | 70.09 | 67.21 | 67.45 | 2,438,398 | -2.72(-3.88%) |
Jul 24, 2024 | 71.75 | 71.98 | 70.12 | 70.17 | 1,860,576 | -2.97(-4.06%) |
Jul 23, 2024 | 73.12 | 75.65 | 73.00 | 73.14 | 1,237,752 | -0.61(-0.83%) |
Jul 22, 2024 | 73.00 | 73.96 | 71.73 | 73.75 | 1,817,613 | +1.73(+2.40%) |
Jul 19, 2024 | 74.91 | 74.94 | 71.92 | 72.02 | 2,339,246 | -2.51(-3.37%) |
Jul 18, 2024 | 76.60 | 76.91 | 72.07 | 74.53 | 3,052,109 | -1.29(-1.70%) |
Jul 17, 2024 | 78.14 | 79.08 | 74.94 | 75.82 | 2,288,231 | -4.66(-5.79%) |
Jul 16, 2024 | 80.00 | 80.93 | 78.90 | 80.48 | 1,812,976 | +1.04(+1.31%) |
Jul 15, 2024 | 78.61 | 80.21 | 78.40 | 79.44 | 1,516,672 | +1.04(+1.33%) |
Jul 12, 2024 | 76.69 | 79.33 | 75.69 | 78.40 | 1,595,557 | +1.64(+2.14%) |
Jul 11, 2024 | 77.28 | 78.20 | 75.37 | 76.76 | 1,058,947 | +0.21(+0.27%) |
Jul 10, 2024 | 75.67 | 77.14 | 75.33 | 76.55 | 1,158,782 | +1.44(+1.92%) |
Jul 09, 2024 | 77.24 | 77.49 | 74.08 | 75.11 | 1,367,566 | -1.44(-1.88%) |
Jul 08, 2024 | 75.33 | 77.28 | 75.28 | 76.55 | 2,165,081 | +1.99(+2.67%) |
Jul 05, 2024 | 73.90 | 75.54 | 72.62 | 74.56 | 2,338,341 | +0.70(+0.95%) |
Jul 03, 2024 | 72.67 | 73.87 | 71.92 | 73.86 | 710,703 | +1.00(+1.37%) |
Jul 02, 2024 | 71.65 | 74.24 | 71.65 | 72.86 | 1,487,871 | +0.12(+0.16%) |
Jul 01, 2024 | 72.40 | 73.09 | 71.19 | 72.74 | 1,165,594 | +0.28(+0.39%) |
Jun 28, 2024 | 71.43 | 73.96 | 71.30 | 72.46 | 2,136,444 | +1.21(+1.70%) |
Jun 27, 2024 | 70.73 | 72.00 | 70.05 | 71.25 | 1,214,001 | +0.36(+0.51%) |
Jun 26, 2024 | 71.51 | 72.43 | 70.60 | 70.89 | 959,482 | -0.73(-1.02%) |
Jun 25, 2024 | 72.00 | 73.79 | 70.64 | 71.62 | 1,694,121 | -0.13(-0.18%) |
Jun 24, 2024 | 71.23 | 72.17 | 69.03 | 71.75 | 2,333,589 | -0.18(-0.25%) |
Jun 21, 2024 | 69.63 | 71.94 | 68.26 | 71.93 | 3,339,601 | +0.94(+1.32%) |
Jun 20, 2024 | 73.66 | 73.73 | 70.41 | 70.99 | 2,816,413 | -2.44(-3.32%) |
Jun 18, 2024 | 73.95 | 75.25 | 73.39 | 73.43 | 2,049,225 | -0.55(-0.74%) |
Jun 17, 2024 | 70.91 | 74.40 | 70.87 | 73.98 | 1,770,094 | +2.23(+3.11%) |
Jun 14, 2024 | 70.20 | 72.49 | 70.01 | 71.75 | 2,567,599 | +0.83(+1.17%) |
Jun 13, 2024 | 70.10 | 71.11 | 69.11 | 70.92 | 1,678,072 | +0.49(+0.70%) |
Jun 12, 2024 | 68.53 | 70.83 | 68.45 | 70.43 | 2,950,830 | +3.54(+5.29%) |
Jun 11, 2024 | 66.48 | 67.95 | 65.92 | 66.89 | 1,641,536 | +0.27(+0.41%) |
Jun 10, 2024 | 64.57 | 67.08 | 64.47 | 66.62 | 1,496,102 | +0.74(+1.12%) |
Jun 07, 2024 | 65.07 | 66.15 | 64.09 | 65.88 | 1,923,588 | -0.15(-0.23%) |
Jun 06, 2024 | 66.98 | 68.30 | 65.96 | 66.03 | 1,776,819 | -0.72(-1.08%) |
Jun 05, 2024 | 66.05 | 67.17 | 65.85 | 66.75 | 1,790,267 | +0.86(+1.31%) |
Jun 04, 2024 | 68.42 | 68.42 | 64.65 | 65.89 | 3,861,351 | -4.21(-6.01%) |