Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 70.49 | 71.61 | 69.92 | 71.05 | 156,496 | +1.21(+1.73%) |
Aug 22, 2024 | 71.20 | 71.59 | 69.60 | 69.84 | 221,235 | -1.39(-1.95%) |
Aug 21, 2024 | 70.30 | 71.41 | 70.04 | 71.23 | 207,716 | +1.34(+1.92%) |
Aug 20, 2024 | 68.15 | 70.33 | 67.96 | 69.89 | 326,433 | +1.70(+2.49%) |
Aug 19, 2024 | 67.32 | 68.40 | 67.06 | 68.19 | 220,236 | +0.69(+1.02%) |
Aug 16, 2024 | 68.05 | 68.17 | 66.74 | 67.50 | 164,803 | -0.48(-0.71%) |
Aug 15, 2024 | 67.72 | 68.83 | 67.34 | 67.98 | 218,887 | +1.96(+2.97%) |
Aug 14, 2024 | 67.34 | 67.51 | 65.59 | 66.02 | 144,439 | -1.28(-1.90%) |
Aug 13, 2024 | 66.60 | 67.57 | 65.98 | 67.30 | 240,178 | +1.60(+2.44%) |
Aug 12, 2024 | 66.67 | 66.88 | 65.03 | 65.70 | 189,610 | -0.97(-1.45%) |
Aug 09, 2024 | 67.47 | 67.47 | 66.25 | 66.67 | 172,672 | -0.65(-0.97%) |
Aug 08, 2024 | 66.88 | 67.38 | 66.30 | 67.32 | 210,342 | +1.31(+1.98%) |
Aug 07, 2024 | 69.16 | 69.66 | 65.94 | 66.01 | 211,298 | -1.78(-2.63%) |
Aug 06, 2024 | 67.47 | 68.74 | 66.71 | 67.79 | 246,673 | +0.36(+0.53%) |
Aug 05, 2024 | 68.81 | 69.95 | 66.54 | 67.43 | 227,697 | -3.95(-5.53%) |
Aug 02, 2024 | 75.07 | 75.95 | 70.68 | 71.38 | 351,783 | -5.70(-7.39%) |
Aug 01, 2024 | 79.92 | 80.07 | 75.85 | 77.08 | 379,087 | -3.32(-4.13%) |
Jul 31, 2024 | 81.00 | 82.65 | 80.26 | 80.40 | 309,981 | -0.80(-0.99%) |
Jul 30, 2024 | 80.00 | 88.47 | 79.80 | 81.20 | 444,021 | -6.41(-7.32%) |
Jul 29, 2024 | 87.11 | 88.78 | 86.46 | 87.61 | 204,821 | +1.02(+1.18%) |
Jul 26, 2024 | 86.35 | 87.02 | 84.95 | 86.59 | 227,821 | +1.10(+1.29%) |
Jul 25, 2024 | 87.41 | 87.67 | 85.11 | 85.49 | 210,158 | -2.42(-2.75%) |
Jul 24, 2024 | 88.58 | 89.95 | 87.84 | 87.91 | 204,175 | -1.15(-1.29%) |
Jul 23, 2024 | 89.96 | 90.53 | 88.93 | 89.06 | 137,020 | -0.98(-1.09%) |
Jul 22, 2024 | 88.55 | 90.10 | 88.00 | 90.04 | 215,620 | +2.01(+2.28%) |
Jul 19, 2024 | 88.88 | 89.00 | 87.50 | 88.03 | 213,353 | -1.04(-1.17%) |
Jul 18, 2024 | 90.26 | 91.41 | 88.45 | 89.07 | 222,490 | -1.38(-1.53%) |
Jul 17, 2024 | 90.00 | 92.21 | 88.31 | 90.45 | 356,160 | -0.20(-0.22%) |
Jul 16, 2024 | 89.99 | 90.92 | 89.41 | 90.65 | 592,162 | +1.27(+1.42%) |
Jul 15, 2024 | 89.60 | 91.05 | 89.06 | 89.38 | 144,029 | -0.25(-0.28%) |
Jul 12, 2024 | 88.87 | 90.46 | 88.49 | 89.63 | 154,911 | +1.58(+1.79%) |
Jul 11, 2024 | 87.61 | 88.87 | 86.41 | 88.05 | 158,091 | +1.98(+2.30%) |
Jul 10, 2024 | 84.71 | 86.17 | 82.11 | 86.07 | 124,096 | +1.62(+1.92%) |
Jul 09, 2024 | 85.42 | 85.44 | 84.25 | 84.45 | 167,256 | -1.01(-1.18%) |
Jul 08, 2024 | 85.28 | 86.10 | 85.18 | 85.46 | 162,977 | +1.10(+1.30%) |
Jul 05, 2024 | 84.25 | 84.74 | 83.62 | 84.36 | 309,371 | -0.22(-0.26%) |
Jul 03, 2024 | 84.98 | 85.39 | 84.51 | 84.58 | 142,152 | -0.33(-0.39%) |
Jul 02, 2024 | 83.30 | 85.25 | 83.30 | 84.91 | 198,250 | +1.58(+1.90%) |
Jul 01, 2024 | 84.54 | 84.79 | 83.27 | 83.33 | 239,116 | -1.06(-1.26%) |
Jun 28, 2024 | 84.13 | 85.38 | 83.61 | 84.39 | 352,370 | +0.89(+1.07%) |
Jun 27, 2024 | 82.54 | 83.54 | 81.85 | 83.50 | 190,535 | +0.88(+1.07%) |
Jun 26, 2024 | 81.48 | 83.04 | 81.48 | 82.62 | 247,883 | +0.94(+1.15%) |
Jun 25, 2024 | 81.74 | 81.86 | 80.54 | 81.68 | 241,245 | +0.07(+0.09%) |
Jun 24, 2024 | 83.06 | 83.75 | 81.61 | 81.61 | 241,492 | -1.74(-2.09%) |
Jun 21, 2024 | 81.92 | 83.60 | 81.92 | 83.35 | 1,002,071 | +1.77(+2.17%) |
Jun 20, 2024 | 82.28 | 82.40 | 80.27 | 81.58 | 301,519 | -1.13(-1.37%) |
Jun 18, 2024 | 86.17 | 86.21 | 82.67 | 82.71 | 307,029 | -3.54(-4.10%) |
Jun 17, 2024 | 84.70 | 86.31 | 84.34 | 86.25 | 250,128 | +1.39(+1.64%) |
Jun 14, 2024 | 85.71 | 86.24 | 84.00 | 84.86 | 208,223 | -1.98(-2.28%) |
Jun 13, 2024 | 86.51 | 87.09 | 85.27 | 86.84 | 268,611 | -0.79(-0.90%) |
Jun 12, 2024 | 87.14 | 88.00 | 86.68 | 87.63 | 211,895 | +2.39(+2.80%) |
Jun 11, 2024 | 85.63 | 86.01 | 84.70 | 85.24 | 150,025 | -0.98(-1.14%) |
Jun 10, 2024 | 85.00 | 86.54 | 85.00 | 86.22 | 106,503 | +0.37(+0.43%) |
Jun 07, 2024 | 85.65 | 86.48 | 85.25 | 85.85 | 126,360 | -0.62(-0.72%) |
Jun 06, 2024 | 86.85 | 87.42 | 86.17 | 86.47 | 126,360 | -0.36(-0.41%) |
Jun 05, 2024 | 85.11 | 87.25 | 84.85 | 86.83 | 124,572 | +2.57(+3.05%) |
Jun 04, 2024 | 85.92 | 87.04 | 83.86 | 84.26 | 162,531 | -2.84(-3.26%) |