Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 80.02 | 82.46 | 79.91 | 81.50 | 107,932 | +1.64(+2.05%) |
Aug 22, 2024 | 79.46 | 79.99 | 79.00 | 79.86 | 66,935 | +0.58(+0.73%) |
Aug 21, 2024 | 79.47 | 79.70 | 78.78 | 79.28 | 106,484 | +0.27(+0.34%) |
Aug 20, 2024 | 82.00 | 82.00 | 78.96 | 79.01 | 69,170 | -2.89(-3.53%) |
Aug 19, 2024 | 80.86 | 82.00 | 80.00 | 81.90 | 220,535 | +1.33(+1.65%) |
Aug 16, 2024 | 79.12 | 81.17 | 79.04 | 80.57 | 129,219 | +1.43(+1.81%) |
Aug 15, 2024 | 80.00 | 80.18 | 78.72 | 79.14 | 207,433 | +0.68(+0.87%) |
Aug 14, 2024 | 78.75 | 78.75 | 77.35 | 78.46 | 193,348 | +0.06(+0.08%) |
Aug 13, 2024 | 76.63 | 78.78 | 76.55 | 78.40 | 98,577 | +2.35(+3.09%) |
Aug 12, 2024 | 76.89 | 76.95 | 75.49 | 76.05 | 84,773 | -0.67(-0.87%) |
Aug 09, 2024 | 76.61 | 77.16 | 75.78 | 76.72 | 79,958 | -0.06(-0.08%) |
Aug 08, 2024 | 76.77 | 78.06 | 76.32 | 76.78 | 124,565 | +0.68(+0.89%) |
Aug 07, 2024 | 75.71 | 78.23 | 74.55 | 76.10 | 230,428 | +1.42(+1.90%) |
Aug 06, 2024 | 73.68 | 75.39 | 73.24 | 74.68 | 181,239 | +0.92(+1.25%) |
Aug 05, 2024 | 74.68 | 75.20 | 71.54 | 73.76 | 256,909 | -3.74(-4.83%) |
Aug 02, 2024 | 78.90 | 79.41 | 76.59 | 77.50 | 197,821 | -3.58(-4.42%) |
Aug 01, 2024 | 83.63 | 84.25 | 79.75 | 81.08 | 242,593 | -2.26(-2.71%) |
Jul 31, 2024 | 82.81 | 84.40 | 82.35 | 83.34 | 192,189 | +1.08(+1.31%) |
Jul 30, 2024 | 81.52 | 83.12 | 81.49 | 82.26 | 107,533 | +0.67(+0.82%) |
Jul 29, 2024 | 83.07 | 83.10 | 81.04 | 81.59 | 120,083 | -1.48(-1.78%) |
Jul 26, 2024 | 83.10 | 83.60 | 82.41 | 83.07 | 115,731 | +0.83(+1.01%) |
Jul 25, 2024 | 81.31 | 83.34 | 79.94 | 82.24 | 189,059 | +1.36(+1.68%) |
Jul 24, 2024 | 81.50 | 82.63 | 80.81 | 80.88 | 120,460 | -0.74(-0.91%) |
Jul 23, 2024 | 81.43 | 82.78 | 81.25 | 81.62 | 127,382 | +0.13(+0.16%) |
Jul 22, 2024 | 79.26 | 81.69 | 78.98 | 81.49 | 113,134 | +2.35(+2.97%) |
Jul 19, 2024 | 79.70 | 79.71 | 78.72 | 79.14 | 88,915 | -0.28(-0.35%) |
Jul 18, 2024 | 79.08 | 80.85 | 79.00 | 79.42 | 125,880 | -0.33(-0.41%) |
Jul 17, 2024 | 79.99 | 80.88 | 79.32 | 79.75 | 143,080 | -0.52(-0.65%) |
Jul 16, 2024 | 80.23 | 81.14 | 79.00 | 80.27 | 292,294 | +0.93(+1.17%) |
Jul 15, 2024 | 79.10 | 80.58 | 78.67 | 79.34 | 178,378 | +0.71(+0.90%) |
Jul 12, 2024 | 78.82 | 79.85 | 78.23 | 78.63 | 109,404 | +0.63(+0.81%) |
Jul 11, 2024 | 76.86 | 78.11 | 75.88 | 78.00 | 101,974 | +2.13(+2.81%) |
Jul 10, 2024 | 74.62 | 75.94 | 74.33 | 75.87 | 68,559 | +1.43(+1.92%) |
Jul 09, 2024 | 75.54 | 75.54 | 74.28 | 74.44 | 109,265 | -0.70(-0.93%) |
Jul 08, 2024 | 75.68 | 76.29 | 75.04 | 75.14 | 127,821 | +0.10(+0.13%) |
Jul 05, 2024 | 76.41 | 76.49 | 75.03 | 75.04 | 98,599 | -1.64(-2.14%) |
Jul 03, 2024 | 76.90 | 77.01 | 76.09 | 76.68 | 77,698 | -0.26(-0.34%) |
Jul 02, 2024 | 75.29 | 77.24 | 75.29 | 76.94 | 123,817 | +1.96(+2.61%) |
Jul 01, 2024 | 75.46 | 75.78 | 74.11 | 74.98 | 198,818 | -0.33(-0.44%) |
Jun 28, 2024 | 74.03 | 75.72 | 73.60 | 75.31 | 450,892 | +1.81(+2.46%) |
Jun 27, 2024 | 73.13 | 73.63 | 72.36 | 73.50 | 115,125 | +0.89(+1.23%) |
Jun 26, 2024 | 73.00 | 73.56 | 72.44 | 72.61 | 143,511 | -0.71(-0.97%) |
Jun 25, 2024 | 72.79 | 73.73 | 72.63 | 73.32 | 118,988 | +0.32(+0.44%) |
Jun 24, 2024 | 72.34 | 73.40 | 72.34 | 73.00 | 86,305 | +0.85(+1.18%) |
Jun 21, 2024 | 72.05 | 72.22 | 71.19 | 72.15 | 371,864 | +0.03(+0.04%) |
Jun 20, 2024 | 71.18 | 72.55 | 71.00 | 72.12 | 91,374 | +0.62(+0.87%) |
Jun 18, 2024 | 72.03 | 72.07 | 71.16 | 71.50 | 87,521 | -0.31(-0.43%) |
Jun 17, 2024 | 70.14 | 71.96 | 70.07 | 71.81 | 147,934 | +1.51(+2.15%) |
Jun 14, 2024 | 70.11 | 71.16 | 70.10 | 70.30 | 112,491 | -0.69(-0.97%) |
Jun 13, 2024 | 71.51 | 71.51 | 69.65 | 70.99 | 130,473 | -0.95(-1.32%) |
Jun 12, 2024 | 72.12 | 72.83 | 70.93 | 71.94 | 115,289 | +1.14(+1.61%) |
Jun 11, 2024 | 71.30 | 71.53 | 70.12 | 70.80 | 140,617 | -1.17(-1.63%) |
Jun 10, 2024 | 72.84 | 72.84 | 70.51 | 71.97 | 128,746 | -1.56(-2.12%) |
Jun 07, 2024 | 73.83 | 75.25 | 73.31 | 73.53 | 122,779 | -0.63(-0.85%) |
Jun 06, 2024 | 73.34 | 74.35 | 72.73 | 74.16 | 138,202 | +0.65(+0.88%) |
Jun 05, 2024 | 73.06 | 73.64 | 72.11 | 73.51 | 91,279 | +0.61(+0.84%) |
Jun 04, 2024 | 73.76 | 74.25 | 72.87 | 72.90 | 153,486 | -1.54(-2.07%) |