Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 80.00 | 81.23 | 79.04 | 81.13 | 798,707 | +2.00(+2.53%) |
Aug 22, 2024 | 78.98 | 80.38 | 78.42 | 79.13 | 1,664,718 | +0.21(+0.27%) |
Aug 21, 2024 | 79.36 | 79.78 | 78.14 | 78.92 | 926,812 | -0.24(-0.30%) |
Aug 20, 2024 | 81.77 | 81.77 | 78.54 | 79.16 | 2,102,265 | -2.51(-3.07%) |
Aug 19, 2024 | 81.82 | 81.99 | 78.81 | 81.67 | 2,340,524 | +0.18(+0.22%) |
Aug 16, 2024 | 82.00 | 82.75 | 80.13 | 81.49 | 1,996,350 | -0.38(-0.46%) |
Aug 15, 2024 | 81.53 | 83.64 | 80.94 | 81.87 | 2,699,522 | +1.70(+2.12%) |
Aug 14, 2024 | 76.79 | 81.30 | 76.51 | 80.17 | 5,173,710 | +4.14(+5.45%) |
Aug 13, 2024 | 73.89 | 77.70 | 73.27 | 76.03 | 2,557,292 | +3.06(+4.19%) |
Aug 12, 2024 | 71.52 | 73.50 | 70.72 | 72.97 | 2,178,751 | +1.59(+2.23%) |
Aug 09, 2024 | 71.13 | 72.22 | 68.92 | 71.38 | 2,162,039 | +0.68(+0.96%) |
Aug 08, 2024 | 67.77 | 72.13 | 67.09 | 70.70 | 5,623,829 | +7.17(+11.29%) |
Aug 07, 2024 | 64.00 | 65.64 | 63.41 | 63.53 | 2,451,011 | +1.02(+1.63%) |
Aug 06, 2024 | 61.81 | 63.20 | 61.09 | 62.51 | 1,025,264 | +1.25(+2.04%) |
Aug 05, 2024 | 57.91 | 62.00 | 57.45 | 61.26 | 1,578,091 | -1.45(-2.31%) |
Aug 02, 2024 | 63.00 | 63.05 | 61.18 | 62.71 | 1,745,089 | -2.31(-3.55%) |
Aug 01, 2024 | 68.00 | 68.78 | 64.05 | 65.02 | 1,348,128 | -3.77(-5.48%) |
Jul 31, 2024 | 69.02 | 70.22 | 68.50 | 68.79 | 853,184 | -0.13(-0.19%) |
Jul 30, 2024 | 69.30 | 70.00 | 67.37 | 68.92 | 799,062 | -0.44(-0.63%) |
Jul 29, 2024 | 70.00 | 70.02 | 67.96 | 69.36 | 934,056 | -0.17(-0.24%) |
Jul 26, 2024 | 69.44 | 70.07 | 68.53 | 69.53 | 733,468 | +1.07(+1.56%) |
Jul 25, 2024 | 66.42 | 68.98 | 65.72 | 68.46 | 948,077 | +2.16(+3.26%) |
Jul 24, 2024 | 68.23 | 68.95 | 66.26 | 66.30 | 1,222,655 | -2.72(-3.94%) |
Jul 23, 2024 | 68.90 | 69.85 | 68.15 | 69.02 | 935,570 | +0.14(+0.20%) |
Jul 22, 2024 | 67.31 | 69.13 | 66.13 | 68.88 | 1,265,648 | +2.55(+3.84%) |
Jul 19, 2024 | 66.70 | 67.12 | 65.22 | 66.33 | 2,364,134 | -0.38(-0.57%) |
Jul 18, 2024 | 71.00 | 71.41 | 66.42 | 66.71 | 1,998,516 | -4.07(-5.75%) |
Jul 17, 2024 | 73.11 | 73.47 | 70.62 | 70.78 | 1,169,908 | -2.32(-3.17%) |
Jul 16, 2024 | 72.14 | 73.66 | 71.15 | 73.10 | 951,503 | +1.11(+1.54%) |
Jul 15, 2024 | 70.50 | 72.04 | 69.35 | 71.99 | 924,866 | +1.52(+2.16%) |
Jul 12, 2024 | 70.30 | 70.73 | 69.70 | 70.47 | 706,423 | +0.70(+1.00%) |
Jul 11, 2024 | 68.21 | 70.36 | 67.81 | 69.77 | 1,146,960 | +2.34(+3.47%) |
Jul 10, 2024 | 72.09 | 72.33 | 67.42 | 67.43 | 2,064,654 | -4.70(-6.52%) |
Jul 09, 2024 | 73.37 | 73.39 | 71.71 | 72.13 | 681,654 | -1.23(-1.68%) |
Jul 08, 2024 | 73.47 | 75.28 | 73.05 | 73.36 | 1,099,000 | +0.18(+0.25%) |
Jul 05, 2024 | 72.62 | 73.36 | 71.78 | 73.18 | 957,806 | +0.33(+0.45%) |
Jul 03, 2024 | 73.60 | 73.97 | 72.28 | 72.85 | 696,518 | -0.70(-0.95%) |
Jul 02, 2024 | 73.40 | 74.20 | 72.71 | 73.55 | 762,240 | -0.29(-0.39%) |
Jul 01, 2024 | 73.57 | 73.89 | 72.20 | 73.84 | 947,595 | +0.49(+0.67%) |
Jun 28, 2024 | 73.46 | 74.45 | 72.64 | 73.35 | 2,139,894 | +0.03(+0.04%) |
Jun 27, 2024 | 71.49 | 73.63 | 71.04 | 73.32 | 949,099 | +1.57(+2.19%) |
Jun 26, 2024 | 69.99 | 71.86 | 69.29 | 71.75 | 907,291 | +1.37(+1.95%) |
Jun 25, 2024 | 70.66 | 71.19 | 69.90 | 70.38 | 728,249 | -0.36(-0.51%) |
Jun 24, 2024 | 70.92 | 71.74 | 70.04 | 70.74 | 757,064 | -0.40(-0.56%) |
Jun 21, 2024 | 70.17 | 71.34 | 69.06 | 71.14 | 1,448,602 | +0.52(+0.74%) |
Jun 20, 2024 | 68.99 | 71.50 | 68.90 | 70.62 | 967,434 | +1.58(+2.29%) |
Jun 18, 2024 | 70.12 | 70.57 | 68.07 | 69.04 | 1,286,908 | -1.84(-2.60%) |
Jun 17, 2024 | 71.28 | 71.94 | 69.39 | 70.88 | 1,115,027 | +1.16(+1.66%) |
Jun 14, 2024 | 71.20 | 72.44 | 68.29 | 69.72 | 1,499,610 | -1.92(-2.68%) |
Jun 13, 2024 | 72.95 | 74.09 | 71.51 | 71.64 | 1,392,385 | -1.13(-1.55%) |
Jun 12, 2024 | 74.87 | 74.94 | 72.46 | 72.77 | 873,065 | -0.58(-0.79%) |
Jun 11, 2024 | 73.03 | 73.98 | 71.97 | 73.35 | 1,150,046 | +0.11(+0.15%) |
Jun 10, 2024 | 71.26 | 73.52 | 71.17 | 73.24 | 1,137,977 | +0.71(+0.98%) |
Jun 07, 2024 | 72.00 | 73.94 | 71.05 | 72.53 | 2,260,407 | +2.81(+4.03%) |
Jun 06, 2024 | 70.01 | 70.32 | 68.33 | 69.72 | 1,148,780 | -1.08(-1.53%) |
Jun 05, 2024 | 70.59 | 72.19 | 70.36 | 70.80 | 1,014,364 | +0.26(+0.37%) |
Jun 04, 2024 | 69.26 | 72.23 | 69.16 | 70.54 | 1,019,969 | +0.39(+0.56%) |