Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 78.65 | 83.61 | 77.89 | 81.63 | 254,401 | +4.00(+5.15%) |
Aug 22, 2024 | 77.99 | 78.61 | 77.55 | 77.63 | 92,116 | -0.54(-0.69%) |
Aug 21, 2024 | 77.44 | 78.32 | 76.60 | 78.17 | 147,445 | +1.11(+1.44%) |
Aug 20, 2024 | 78.33 | 78.33 | 76.67 | 77.06 | 140,098 | -1.67(-2.12%) |
Aug 19, 2024 | 76.98 | 79.23 | 76.98 | 78.73 | 186,093 | +1.85(+2.41%) |
Aug 16, 2024 | 75.30 | 77.40 | 74.94 | 76.88 | 179,998 | +1.48(+1.96%) |
Aug 15, 2024 | 76.56 | 77.25 | 75.25 | 75.40 | 213,515 | +1.54(+2.09%) |
Aug 14, 2024 | 73.92 | 73.92 | 72.62 | 73.86 | 144,919 | +0.40(+0.54%) |
Aug 13, 2024 | 73.15 | 73.70 | 71.59 | 73.46 | 136,521 | +1.38(+1.91%) |
Aug 12, 2024 | 73.96 | 74.87 | 71.79 | 72.08 | 143,778 | -1.31(-1.78%) |
Aug 09, 2024 | 74.45 | 74.45 | 72.55 | 73.39 | 140,380 | -1.02(-1.37%) |
Aug 08, 2024 | 74.74 | 75.22 | 73.16 | 74.41 | 168,376 | +0.95(+1.29%) |
Aug 07, 2024 | 75.74 | 76.21 | 72.18 | 73.46 | 260,458 | -1.13(-1.51%) |
Aug 06, 2024 | 73.33 | 75.65 | 72.64 | 74.59 | 232,987 | +0.65(+0.88%) |
Aug 05, 2024 | 71.72 | 75.40 | 70.17 | 73.94 | 603,573 | -1.64(-2.17%) |
Aug 02, 2024 | 73.55 | 75.82 | 72.18 | 75.58 | 326,432 | -1.64(-2.12%) |
Aug 01, 2024 | 79.24 | 80.46 | 75.49 | 77.22 | 367,180 | -3.02(-3.76%) |
Jul 31, 2024 | 78.91 | 82.50 | 77.94 | 80.24 | 284,494 | +1.26(+1.60%) |
Jul 30, 2024 | 79.04 | 79.67 | 77.75 | 78.98 | 171,850 | +0.78(+1.00%) |
Jul 29, 2024 | 80.47 | 80.50 | 78.17 | 78.20 | 200,847 | -2.34(-2.91%) |
Jul 26, 2024 | 80.91 | 81.61 | 79.91 | 80.54 | 219,267 | +0.43(+0.54%) |
Jul 25, 2024 | 77.80 | 82.04 | 77.80 | 80.11 | 309,922 | +2.26(+2.90%) |
Jul 24, 2024 | 80.27 | 80.99 | 77.66 | 77.85 | 249,255 | -2.44(-3.04%) |
Jul 23, 2024 | 78.08 | 81.58 | 77.90 | 80.29 | 356,423 | +1.31(+1.66%) |
Jul 22, 2024 | 77.44 | 79.84 | 75.92 | 78.98 | 272,312 | +1.51(+1.95%) |
Jul 19, 2024 | 77.10 | 79.02 | 76.85 | 77.47 | 236,383 | +0.08(+0.10%) |
Jul 18, 2024 | 77.62 | 79.22 | 76.52 | 77.39 | 381,453 | -1.47(-1.86%) |
Jul 17, 2024 | 78.73 | 81.96 | 78.55 | 78.86 | 544,657 | -1.21(-1.51%) |
Jul 16, 2024 | 72.31 | 81.49 | 70.90 | 80.07 | 1,209,760 | +9.19(+12.97%) |
Jul 15, 2024 | 69.36 | 72.23 | 69.36 | 70.88 | 371,654 | +2.45(+3.58%) |
Jul 12, 2024 | 68.07 | 69.57 | 67.44 | 68.43 | 389,110 | +1.15(+1.71%) |
Jul 11, 2024 | 64.81 | 67.47 | 64.06 | 67.28 | 369,437 | +4.44(+7.07%) |
Jul 10, 2024 | 61.13 | 62.94 | 61.13 | 62.84 | 183,498 | +1.65(+2.70%) |
Jul 09, 2024 | 60.19 | 61.48 | 60.19 | 61.19 | 127,031 | +0.80(+1.32%) |
Jul 08, 2024 | 61.57 | 62.43 | 60.37 | 60.39 | 135,279 | -0.53(-0.87%) |
Jul 05, 2024 | 61.34 | 62.08 | 60.86 | 60.92 | 138,248 | -0.81(-1.31%) |
Jul 03, 2024 | 62.64 | 62.91 | 61.60 | 61.73 | 86,185 | -1.08(-1.72%) |
Jul 02, 2024 | 62.48 | 63.60 | 62.45 | 62.81 | 138,158 | +0.25(+0.40%) |
Jul 01, 2024 | 62.63 | 63.56 | 61.77 | 62.56 | 270,987 | -0.33(-0.52%) |
Jun 28, 2024 | 61.38 | 63.18 | 61.02 | 62.89 | 717,440 | +2.45(+4.05%) |
Jun 27, 2024 | 59.03 | 60.45 | 58.23 | 60.44 | 183,450 | +1.72(+2.93%) |
Jun 26, 2024 | 58.82 | 59.30 | 58.48 | 58.72 | 178,173 | -0.39(-0.66%) |
Jun 25, 2024 | 59.68 | 60.32 | 59.04 | 59.11 | 104,183 | -1.12(-1.87%) |
Jun 24, 2024 | 59.06 | 60.80 | 58.45 | 60.23 | 158,556 | +1.77(+3.03%) |
Jun 21, 2024 | 59.06 | 59.22 | 58.35 | 58.46 | 663,191 | -0.71(-1.19%) |
Jun 20, 2024 | 59.67 | 60.40 | 58.96 | 59.17 | 144,714 | -0.63(-1.05%) |
Jun 18, 2024 | 59.66 | 60.67 | 59.57 | 59.79 | 151,707 | -0.04(-0.07%) |
Jun 17, 2024 | 58.65 | 59.87 | 58.44 | 59.83 | 111,125 | +0.95(+1.61%) |
Jun 14, 2024 | 58.73 | 59.22 | 58.44 | 58.89 | 141,102 | -0.85(-1.42%) |
Jun 13, 2024 | 60.92 | 61.22 | 59.19 | 59.74 | 109,714 | -1.08(-1.78%) |
Jun 12, 2024 | 61.89 | 62.46 | 60.29 | 60.82 | 156,181 | +1.86(+3.16%) |
Jun 11, 2024 | 58.72 | 59.50 | 58.23 | 58.96 | 166,168 | -0.19(-0.32%) |
Jun 10, 2024 | 58.77 | 59.95 | 58.24 | 59.15 | 257,964 | -0.57(-0.95%) |
Jun 07, 2024 | 59.70 | 60.47 | 59.34 | 59.72 | 144,170 | -0.88(-1.45%) |
Jun 06, 2024 | 59.79 | 60.89 | 59.44 | 60.59 | 126,052 | +0.55(+0.91%) |
Jun 05, 2024 | 59.68 | 60.46 | 58.73 | 60.04 | 110,746 | +1.02(+1.72%) |
Jun 04, 2024 | 59.10 | 59.74 | 58.63 | 59.03 | 135,718 | -0.80(-1.33%) |