Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 73.23 | 75.42 | 72.30 | 74.37 | 151,614 | +2.95(+4.13%) |
Aug 14, 2024 | 71.60 | 72.25 | 70.54 | 71.42 | 176,447 | +0.18(+0.25%) |
Aug 13, 2024 | 71.42 | 72.17 | 70.58 | 71.24 | 140,967 | +0.60(+0.85%) |
Aug 12, 2024 | 71.78 | 71.78 | 70.44 | 70.64 | 97,232 | -1.15(-1.60%) |
Aug 09, 2024 | 73.81 | 73.81 | 71.68 | 71.79 | 103,860 | -2.33(-3.14%) |
Aug 08, 2024 | 73.10 | 74.55 | 72.43 | 74.12 | 117,412 | +1.56(+2.15%) |
Aug 07, 2024 | 74.50 | 74.70 | 72.04 | 72.56 | 123,381 | -0.71(-0.97%) |
Aug 06, 2024 | 72.75 | 73.70 | 72.00 | 73.27 | 237,580 | +0.27(+0.37%) |
Aug 05, 2024 | 75.10 | 75.10 | 72.67 | 73.00 | 181,059 | -5.06(-6.48%) |
Aug 02, 2024 | 77.23 | 79.90 | 76.50 | 78.06 | 267,514 | -2.09(-2.61%) |
Aug 01, 2024 | 85.30 | 86.00 | 79.48 | 80.15 | 236,664 | -4.48(-5.29%) |
Jul 31, 2024 | 84.58 | 87.45 | 81.77 | 84.63 | 342,719 | -5.40(-6.00%) |
Jul 30, 2024 | 89.39 | 90.55 | 89.04 | 90.03 | 70,304 | +0.53(+0.59%) |
Jul 29, 2024 | 90.85 | 90.85 | 88.29 | 89.50 | 74,160 | -1.06(-1.17%) |
Jul 26, 2024 | 91.92 | 91.92 | 89.60 | 90.56 | 138,024 | +0.01(+0.01%) |
Jul 25, 2024 | 90.17 | 91.25 | 89.68 | 90.55 | 167,930 | +1.13(+1.26%) |
Jul 24, 2024 | 90.23 | 90.67 | 88.76 | 89.42 | 150,823 | -0.76(-0.84%) |
Jul 23, 2024 | 89.79 | 90.88 | 88.53 | 90.18 | 124,753 | +0.37(+0.41%) |
Jul 22, 2024 | 89.39 | 90.65 | 87.40 | 89.81 | 141,743 | +0.55(+0.62%) |
Jul 19, 2024 | 90.59 | 90.68 | 88.94 | 89.26 | 118,200 | -0.64(-0.71%) |
Jul 18, 2024 | 91.17 | 92.44 | 89.87 | 89.90 | 132,170 | -2.04(-2.22%) |
Jul 17, 2024 | 92.51 | 94.77 | 91.83 | 91.94 | 128,998 | -1.13(-1.21%) |
Jul 16, 2024 | 89.64 | 93.45 | 89.55 | 93.07 | 144,721 | +4.13(+4.64%) |
Jul 15, 2024 | 88.76 | 89.99 | 88.00 | 88.94 | 91,460 | +1.29(+1.47%) |
Jul 12, 2024 | 88.00 | 88.42 | 86.84 | 87.65 | 74,748 | +0.87(+1.00%) |
Jul 11, 2024 | 85.23 | 87.53 | 84.80 | 86.78 | 103,325 | +3.60(+4.33%) |
Jul 10, 2024 | 82.78 | 83.33 | 82.01 | 83.18 | 57,025 | +1.00(+1.22%) |
Jul 09, 2024 | 83.00 | 83.22 | 81.95 | 82.18 | 63,039 | -1.12(-1.34%) |
Jul 08, 2024 | 83.28 | 84.37 | 83.28 | 83.30 | 45,131 | +0.86(+1.04%) |
Jul 05, 2024 | 82.21 | 82.92 | 81.82 | 82.44 | 48,358 | -0.52(-0.63%) |
Jul 03, 2024 | 83.84 | 83.93 | 82.32 | 82.96 | 32,638 | -0.25(-0.30%) |
Jul 02, 2024 | 83.13 | 83.51 | 82.38 | 83.21 | 58,941 | +0.44(+0.53%) |
Jul 01, 2024 | 84.03 | 84.58 | 82.42 | 82.77 | 95,059 | -1.19(-1.42%) |
Jun 28, 2024 | 83.00 | 84.04 | 82.86 | 83.96 | 249,380 | +1.20(+1.45%) |
Jun 27, 2024 | 82.46 | 83.00 | 81.95 | 82.76 | 76,704 | +0.92(+1.12%) |
Jun 26, 2024 | 81.19 | 82.12 | 80.64 | 81.84 | 143,135 | +0.08(+0.10%) |
Jun 25, 2024 | 83.28 | 83.28 | 81.40 | 81.76 | 59,292 | -2.09(-2.49%) |
Jun 24, 2024 | 83.44 | 84.91 | 82.85 | 83.85 | 50,633 | +1.09(+1.32%) |
Jun 21, 2024 | 83.29 | 83.78 | 82.39 | 82.76 | 246,518 | -0.85(-1.02%) |
Jun 20, 2024 | 83.14 | 84.99 | 82.96 | 83.61 | 57,455 | -0.22(-0.26%) |
Jun 18, 2024 | 84.00 | 84.80 | 83.82 | 83.83 | 68,638 | -0.31(-0.37%) |
Jun 17, 2024 | 83.26 | 84.59 | 82.79 | 84.14 | 36,579 | +0.05(+0.06%) |
Jun 14, 2024 | 83.81 | 84.55 | 83.07 | 84.09 | 49,246 | -1.19(-1.40%) |
Jun 13, 2024 | 85.43 | 85.43 | 83.80 | 85.28 | 43,546 | -0.61(-0.71%) |
Jun 12, 2024 | 87.40 | 87.91 | 85.62 | 85.89 | 59,222 | +1.09(+1.29%) |
Jun 11, 2024 | 83.29 | 85.08 | 83.23 | 84.80 | 59,785 | +0.62(+0.74%) |
Jun 10, 2024 | 83.34 | 84.50 | 82.32 | 84.18 | 63,766 | +0.02(+0.02%) |
Jun 07, 2024 | 84.64 | 85.12 | 83.93 | 84.16 | 39,584 | -1.38(-1.61%) |
Jun 06, 2024 | 85.55 | 85.87 | 85.00 | 85.54 | 40,513 | -0.65(-0.75%) |
Jun 05, 2024 | 86.00 | 86.41 | 85.49 | 86.19 | 39,834 | +0.85(+1.00%) |
Jun 04, 2024 | 84.83 | 85.51 | 84.09 | 85.34 | 72,683 | -0.12(-0.14%) |