Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 80.17 | 84.31 | 78.95 | 83.41 | 229,661 | +4.24(+5.36%) |
Aug 22, 2024 | 79.56 | 80.79 | 78.74 | 79.17 | 221,428 | -0.44(-0.55%) |
Aug 21, 2024 | 79.90 | 79.90 | 77.64 | 79.61 | 568,229 | +0.07(+0.09%) |
Aug 20, 2024 | 80.83 | 80.90 | 78.86 | 79.54 | 105,840 | -1.47(-1.81%) |
Aug 19, 2024 | 79.00 | 81.19 | 78.82 | 81.01 | 120,475 | +2.01(+2.54%) |
Aug 16, 2024 | 77.18 | 79.08 | 76.75 | 79.00 | 183,644 | +1.63(+2.11%) |
Aug 15, 2024 | 79.08 | 79.25 | 77.25 | 77.37 | 369,323 | +0.15(+0.19%) |
Aug 14, 2024 | 75.54 | 77.47 | 74.62 | 77.22 | 151,218 | +2.18(+2.91%) |
Aug 13, 2024 | 75.00 | 75.13 | 73.88 | 75.04 | 79,413 | +1.18(+1.60%) |
Aug 12, 2024 | 73.83 | 74.27 | 72.95 | 73.86 | 110,031 | -0.11(-0.15%) |
Aug 09, 2024 | 73.94 | 74.35 | 73.25 | 73.97 | 74,520 | -0.25(-0.34%) |
Aug 08, 2024 | 73.27 | 74.40 | 72.45 | 74.22 | 89,238 | +2.13(+2.95%) |
Aug 07, 2024 | 75.24 | 75.45 | 71.29 | 72.09 | 173,312 | -2.15(-2.90%) |
Aug 06, 2024 | 72.59 | 74.71 | 72.31 | 74.24 | 147,095 | +1.54(+2.12%) |
Aug 05, 2024 | 70.59 | 73.73 | 69.59 | 72.70 | 233,555 | -1.82(-2.44%) |
Aug 02, 2024 | 74.70 | 74.80 | 72.33 | 74.52 | 251,178 | -2.97(-3.83%) |
Aug 01, 2024 | 79.77 | 80.95 | 76.36 | 77.49 | 228,541 | -2.47(-3.09%) |
Jul 31, 2024 | 79.67 | 82.11 | 79.33 | 79.96 | 237,880 | +0.33(+0.41%) |
Jul 30, 2024 | 82.75 | 83.73 | 79.57 | 79.63 | 305,195 | -2.57(-3.13%) |
Jul 29, 2024 | 82.42 | 83.44 | 81.84 | 82.20 | 111,435 | +0.02(+0.02%) |
Jul 26, 2024 | 81.06 | 83.26 | 80.45 | 82.18 | 300,086 | +2.84(+3.58%) |
Jul 25, 2024 | 81.48 | 81.53 | 79.32 | 79.34 | 242,179 | -1.57(-1.94%) |
Jul 24, 2024 | 83.34 | 84.63 | 80.84 | 80.91 | 187,140 | -2.73(-3.26%) |
Jul 23, 2024 | 82.69 | 85.21 | 82.69 | 83.64 | 308,901 | -0.23(-0.27%) |
Jul 22, 2024 | 83.99 | 84.99 | 82.41 | 83.87 | 268,189 | +0.07(+0.08%) |
Jul 19, 2024 | 85.08 | 86.19 | 83.55 | 83.80 | 233,061 | -1.20(-1.41%) |
Jul 18, 2024 | 85.78 | 88.67 | 84.47 | 85.00 | 370,433 | -1.12(-1.30%) |
Jul 17, 2024 | 86.18 | 88.15 | 85.02 | 86.12 | 562,789 | -0.63(-0.73%) |
Jul 16, 2024 | 83.70 | 86.87 | 83.28 | 86.75 | 369,611 | +3.58(+4.30%) |
Jul 15, 2024 | 82.05 | 83.71 | 81.62 | 83.17 | 356,065 | +1.74(+2.14%) |
Jul 12, 2024 | 82.91 | 84.15 | 81.10 | 81.43 | 475,880 | +0.28(+0.35%) |
Jul 11, 2024 | 72.73 | 81.30 | 71.63 | 81.15 | 737,390 | +4.64(+6.06%) |
Jul 10, 2024 | 75.42 | 76.51 | 74.30 | 76.51 | 375,913 | +1.69(+2.26%) |
Jul 09, 2024 | 76.04 | 76.68 | 74.73 | 74.82 | 313,777 | -1.35(-1.77%) |
Jul 08, 2024 | 76.23 | 77.45 | 75.59 | 76.17 | 255,375 | +0.61(+0.81%) |
Jul 05, 2024 | 76.09 | 76.11 | 75.13 | 75.56 | 147,657 | -0.93(-1.21%) |
Jul 03, 2024 | 75.48 | 76.75 | 75.09 | 76.49 | 88,961 | +1.29(+1.71%) |
Jul 02, 2024 | 76.16 | 76.86 | 75.18 | 75.20 | 383,866 | -0.93(-1.22%) |
Jul 01, 2024 | 77.48 | 77.48 | 75.07 | 76.13 | 211,826 | -0.95(-1.23%) |
Jun 28, 2024 | 77.82 | 79.15 | 75.57 | 77.07 | 1,356,320 | +0.06(+0.08%) |
Jun 27, 2024 | 78.45 | 79.44 | 76.62 | 77.02 | 327,081 | -0.93(-1.19%) |
Jun 26, 2024 | 77.58 | 78.72 | 77.15 | 77.94 | 240,841 | -0.15(-0.19%) |
Jun 25, 2024 | 77.44 | 78.26 | 76.50 | 78.09 | 220,777 | +0.52(+0.67%) |
Jun 24, 2024 | 77.95 | 79.48 | 77.50 | 77.57 | 192,450 | -0.39(-0.50%) |
Jun 21, 2024 | 77.88 | 79.09 | 76.05 | 77.96 | 389,498 | -0.11(-0.14%) |
Jun 20, 2024 | 78.50 | 79.33 | 77.62 | 78.07 | 178,955 | -0.87(-1.10%) |
Jun 18, 2024 | 79.95 | 81.09 | 78.82 | 78.94 | 286,060 | -0.89(-1.11%) |
Jun 17, 2024 | 77.99 | 79.87 | 77.66 | 79.83 | 219,616 | +1.87(+2.39%) |
Jun 14, 2024 | 77.55 | 78.28 | 76.27 | 77.96 | 158,046 | -0.22(-0.28%) |
Jun 13, 2024 | 79.07 | 79.31 | 76.84 | 78.18 | 165,659 | -0.89(-1.12%) |
Jun 12, 2024 | 80.01 | 80.97 | 79.01 | 79.07 | 176,108 | +1.15(+1.47%) |
Jun 11, 2024 | 77.32 | 78.48 | 75.92 | 77.92 | 222,223 | +1.50(+1.96%) |
Jun 10, 2024 | 75.76 | 76.66 | 75.20 | 76.43 | 211,864 | -0.04(-0.05%) |
Jun 07, 2024 | 76.56 | 77.18 | 75.47 | 76.47 | 157,628 | -0.50(-0.65%) |
Jun 06, 2024 | 78.43 | 78.73 | 76.30 | 76.97 | 148,632 | -1.77(-2.24%) |
Jun 05, 2024 | 77.44 | 78.89 | 76.39 | 78.73 | 179,517 | +1.92(+2.49%) |
Jun 04, 2024 | 81.44 | 81.61 | 76.67 | 76.82 | 298,226 | -5.50(-6.68%) |