Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 65.38 | 70.00 | 63.65 | 69.68 | 579,216 | +4.20(+6.41%) |
Aug 16, 2024 | 66.30 | 67.16 | 64.88 | 65.48 | 421,152 | -1.14(-1.71%) |
Aug 15, 2024 | 68.68 | 69.78 | 65.55 | 66.62 | 652,032 | +0.13(+0.20%) |
Aug 14, 2024 | 66.74 | 68.25 | 66.21 | 66.49 | 701,235 | +0.01(+0.02%) |
Aug 13, 2024 | 65.16 | 68.77 | 64.35 | 66.48 | 1,007,195 | +1.84(+2.85%) |
Aug 12, 2024 | 71.07 | 71.07 | 64.54 | 64.64 | 544,863 | -6.35(-8.94%) |
Aug 09, 2024 | 70.34 | 72.32 | 69.37 | 70.99 | 436,211 | +0.13(+0.18%) |
Aug 08, 2024 | 69.13 | 70.92 | 68.07 | 70.86 | 333,868 | +2.36(+3.45%) |
Aug 07, 2024 | 73.17 | 75.00 | 68.12 | 68.50 | 380,778 | -4.33(-5.95%) |
Aug 06, 2024 | 71.81 | 73.64 | 68.07 | 72.83 | 681,099 | +2.06(+2.91%) |
Aug 05, 2024 | 70.93 | 71.70 | 65.55 | 70.77 | 905,173 | -3.11(-4.21%) |
Aug 02, 2024 | 75.19 | 79.41 | 71.53 | 73.88 | 1,772,462 | -10.34(-12.28%) |
Aug 01, 2024 | 86.33 | 87.05 | 83.63 | 84.22 | 886,417 | -2.03(-2.35%) |
Jul 31, 2024 | 89.67 | 89.74 | 85.81 | 86.25 | 429,894 | -2.85(-3.20%) |
Jul 30, 2024 | 88.58 | 91.66 | 87.35 | 89.10 | 401,107 | +0.53(+0.60%) |
Jul 29, 2024 | 89.14 | 91.29 | 87.52 | 88.57 | 494,911 | +0.23(+0.26%) |
Jul 26, 2024 | 95.54 | 95.54 | 86.77 | 88.34 | 753,161 | -6.59(-6.94%) |
Jul 25, 2024 | 96.96 | 99.02 | 94.74 | 94.93 | 228,500 | -2.43(-2.50%) |
Jul 24, 2024 | 99.00 | 100.31 | 96.59 | 97.36 | 211,041 | -2.79(-2.79%) |
Jul 23, 2024 | 98.26 | 102.50 | 98.00 | 100.15 | 217,631 | +1.13(+1.14%) |
Jul 22, 2024 | 99.32 | 100.70 | 97.35 | 99.02 | 168,662 | +0.05(+0.05%) |
Jul 19, 2024 | 99.29 | 99.62 | 96.17 | 98.97 | 199,725 | +0.46(+0.47%) |
Jul 18, 2024 | 101.36 | 104.30 | 97.28 | 98.51 | 231,107 | -2.68(-2.65%) |
Jul 17, 2024 | 103.55 | 105.73 | 100.22 | 101.19 | 291,752 | -3.77(-3.59%) |
Jul 16, 2024 | 99.59 | 105.57 | 99.59 | 104.96 | 420,937 | +6.36(+6.45%) |
Jul 15, 2024 | 97.01 | 98.95 | 95.71 | 98.60 | 322,629 | +2.41(+2.51%) |
Jul 12, 2024 | 98.21 | 99.75 | 95.94 | 96.19 | 160,673 | -1.10(-1.13%) |
Jul 11, 2024 | 95.60 | 100.04 | 95.26 | 97.29 | 249,361 | +2.49(+2.63%) |
Jul 10, 2024 | 96.73 | 96.73 | 92.18 | 94.80 | 257,192 | -0.57(-0.60%) |
Jul 09, 2024 | 95.95 | 96.88 | 94.07 | 95.37 | 214,222 | -0.53(-0.55%) |
Jul 08, 2024 | 100.33 | 102.12 | 95.86 | 95.90 | 313,995 | -3.61(-3.63%) |
Jul 05, 2024 | 96.06 | 101.66 | 94.98 | 99.51 | 331,431 | +2.75(+2.84%) |
Jul 03, 2024 | 98.61 | 99.13 | 90.93 | 96.76 | 480,248 | -1.85(-1.88%) |
Jul 02, 2024 | 105.65 | 106.99 | 98.11 | 98.61 | 514,671 | -7.84(-7.36%) |
Jul 01, 2024 | 107.50 | 109.50 | 104.50 | 106.45 | 305,191 | -1.19(-1.11%) |
Jun 28, 2024 | 104.86 | 108.33 | 104.11 | 107.64 | 655,152 | +3.26(+3.12%) |
Jun 27, 2024 | 102.54 | 104.54 | 102.54 | 104.38 | 110,614 | +1.53(+1.49%) |
Jun 26, 2024 | 100.84 | 103.77 | 100.84 | 102.85 | 218,225 | +1.19(+1.17%) |
Jun 25, 2024 | 101.85 | 102.08 | 100.00 | 101.66 | 185,727 | -0.18(-0.18%) |
Jun 24, 2024 | 102.34 | 105.35 | 100.10 | 101.84 | 283,561 | -1.18(-1.15%) |
Jun 21, 2024 | 105.28 | 105.64 | 101.46 | 103.02 | 981,692 | -2.35(-2.23%) |
Jun 20, 2024 | 99.75 | 107.04 | 99.75 | 105.37 | 661,872 | +7.21(+7.35%) |
Jun 18, 2024 | 95.26 | 102.07 | 93.54 | 98.16 | 424,217 | +2.41(+2.52%) |
Jun 17, 2024 | 93.91 | 96.11 | 92.45 | 95.75 | 208,883 | +1.42(+1.51%) |
Jun 14, 2024 | 92.37 | 94.36 | 91.10 | 94.33 | 235,227 | +1.53(+1.65%) |
Jun 13, 2024 | 91.59 | 92.87 | 90.55 | 92.80 | 252,531 | +0.30(+0.32%) |
Jun 12, 2024 | 94.80 | 97.04 | 91.28 | 92.50 | 430,571 | -0.21(-0.23%) |
Jun 11, 2024 | 94.04 | 94.95 | 92.01 | 92.71 | 497,612 | -2.42(-2.54%) |
Jun 10, 2024 | 94.68 | 96.45 | 93.29 | 95.13 | 298,614 | -0.53(-0.55%) |
Jun 07, 2024 | 96.38 | 97.45 | 94.64 | 95.66 | 486,027 | -2.19(-2.24%) |
Jun 06, 2024 | 91.21 | 98.32 | 91.03 | 97.85 | 789,182 | +7.34(+8.11%) |
Jun 05, 2024 | 85.98 | 91.51 | 84.80 | 90.51 | 468,499 | +5.33(+6.26%) |
Jun 04, 2024 | 83.52 | 85.70 | 82.60 | 85.18 | 377,378 | +1.11(+1.32%) |