Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 71.85 | 72.65 | 70.35 | 71.91 | 184,442 | +1.91(+2.73%) |
Aug 14, 2024 | 71.79 | 72.03 | 69.76 | 70.00 | 282,865 | -1.44(-2.02%) |
Aug 13, 2024 | 72.46 | 73.01 | 71.35 | 71.44 | 228,759 | -0.71(-0.98%) |
Aug 12, 2024 | 69.78 | 73.55 | 68.60 | 72.15 | 224,125 | +2.16(+3.09%) |
Aug 09, 2024 | 70.41 | 70.68 | 68.94 | 69.99 | 482,045 | -0.25(-0.36%) |
Aug 08, 2024 | 68.52 | 70.52 | 64.67 | 70.24 | 422,227 | +2.80(+4.15%) |
Aug 07, 2024 | 71.30 | 71.40 | 66.96 | 67.44 | 406,577 | -3.72(-5.23%) |
Aug 06, 2024 | 72.15 | 74.42 | 69.63 | 71.16 | 364,099 | -0.58(-0.80%) |
Aug 05, 2024 | 65.11 | 73.49 | 65.11 | 71.73 | 325,126 | -1.42(-1.95%) |
Aug 02, 2024 | 73.65 | 74.27 | 71.02 | 73.16 | 295,417 | -3.06(-4.01%) |
Aug 01, 2024 | 79.52 | 80.56 | 75.75 | 76.22 | 238,445 | -3.72(-4.65%) |
Jul 31, 2024 | 78.46 | 81.78 | 76.61 | 79.94 | 284,168 | +2.04(+2.62%) |
Jul 30, 2024 | 79.99 | 81.07 | 77.29 | 77.90 | 166,428 | -1.22(-1.54%) |
Jul 29, 2024 | 81.68 | 81.78 | 78.45 | 79.12 | 315,606 | -2.49(-3.05%) |
Jul 26, 2024 | 81.42 | 83.17 | 81.23 | 81.61 | 160,942 | +1.66(+2.08%) |
Jul 25, 2024 | 80.65 | 82.17 | 79.32 | 79.95 | 263,735 | -0.35(-0.44%) |
Jul 24, 2024 | 81.61 | 83.54 | 80.02 | 80.30 | 139,044 | -2.21(-2.68%) |
Jul 23, 2024 | 81.11 | 83.23 | 81.11 | 82.51 | 178,898 | +1.37(+1.69%) |
Jul 22, 2024 | 79.37 | 81.21 | 78.77 | 81.14 | 235,046 | +2.18(+2.76%) |
Jul 19, 2024 | 80.33 | 80.52 | 77.53 | 78.96 | 234,370 | -0.87(-1.09%) |
Jul 18, 2024 | 80.66 | 82.01 | 79.02 | 79.83 | 229,712 | -0.67(-0.83%) |
Jul 17, 2024 | 82.38 | 83.89 | 79.15 | 80.50 | 921,185 | -3.51(-4.18%) |
Jul 16, 2024 | 82.82 | 84.75 | 81.59 | 84.01 | 669,473 | +2.56(+3.14%) |
Jul 15, 2024 | 78.80 | 82.09 | 78.05 | 81.45 | 594,311 | +2.80(+3.56%) |
Jul 12, 2024 | 78.91 | 80.73 | 77.94 | 78.65 | 257,560 | +0.66(+0.85%) |
Jul 11, 2024 | 75.91 | 79.78 | 75.23 | 77.99 | 405,515 | +3.47(+4.66%) |
Jul 10, 2024 | 75.12 | 77.19 | 73.87 | 74.52 | 251,701 | +0.89(+1.21%) |
Jul 09, 2024 | 72.17 | 73.78 | 72.17 | 73.63 | 252,066 | +1.30(+1.80%) |
Jul 08, 2024 | 73.92 | 74.60 | 71.58 | 72.33 | 356,600 | -0.54(-0.74%) |
Jul 05, 2024 | 71.42 | 73.27 | 70.52 | 72.87 | 140,640 | +0.82(+1.14%) |
Jul 03, 2024 | 72.67 | 73.54 | 71.31 | 72.05 | 205,183 | -0.95(-1.30%) |
Jul 02, 2024 | 75.53 | 75.56 | 71.34 | 73.00 | 312,862 | -2.51(-3.32%) |
Jul 01, 2024 | 75.27 | 76.91 | 74.94 | 75.51 | 276,984 | -0.35(-0.46%) |
Jun 28, 2024 | 77.18 | 77.18 | 74.55 | 75.86 | 1,320,609 | -1.11(-1.44%) |
Jun 27, 2024 | 79.01 | 79.01 | 76.89 | 76.97 | 252,476 | -1.81(-2.30%) |
Jun 26, 2024 | 79.57 | 79.99 | 77.87 | 78.78 | 306,809 | -1.59(-1.98%) |
Jun 25, 2024 | 80.40 | 81.01 | 79.23 | 80.37 | 344,562 | -0.24(-0.30%) |
Jun 24, 2024 | 79.46 | 81.18 | 78.42 | 80.61 | 418,453 | +1.36(+1.72%) |
Jun 21, 2024 | 78.65 | 79.66 | 77.72 | 79.25 | 718,061 | +0.85(+1.08%) |
Jun 20, 2024 | 77.90 | 79.03 | 76.40 | 78.40 | 283,606 | +0.30(+0.38%) |
Jun 18, 2024 | 77.51 | 79.22 | 75.96 | 78.10 | 338,322 | +0.92(+1.19%) |
Jun 17, 2024 | 77.08 | 78.08 | 76.40 | 77.18 | 195,863 | -0.60(-0.77%) |
Jun 14, 2024 | 77.87 | 78.42 | 76.77 | 77.78 | 268,830 | -1.20(-1.52%) |
Jun 13, 2024 | 79.87 | 81.10 | 78.76 | 78.98 | 257,442 | -1.05(-1.31%) |
Jun 12, 2024 | 81.50 | 83.34 | 78.97 | 80.03 | 278,868 | +0.98(+1.23%) |
Jun 11, 2024 | 79.92 | 81.30 | 78.84 | 79.05 | 354,754 | -1.01(-1.26%) |
Jun 10, 2024 | 77.81 | 80.98 | 77.81 | 80.06 | 471,463 | +0.88(+1.11%) |
Jun 07, 2024 | 80.60 | 82.09 | 79.06 | 79.18 | 363,115 | -2.43(-2.98%) |
Jun 06, 2024 | 73.00 | 83.35 | 72.48 | 81.61 | 1,041,743 | +8.04(+10.93%) |
Jun 05, 2024 | 71.11 | 73.91 | 70.00 | 73.57 | 588,881 | +3.29(+4.68%) |
Jun 04, 2024 | 68.67 | 71.08 | 68.04 | 70.28 | 435,141 | +1.32(+1.91%) |