Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 84.60 | 84.96 | 83.06 | 83.41 | 755,087 | -0.91(-1.08%) |
Aug 20, 2024 | 88.28 | 88.58 | 84.21 | 84.32 | 591,362 | -4.33(-4.88%) |
Aug 19, 2024 | 89.64 | 89.64 | 88.02 | 88.65 | 446,990 | -0.97(-1.08%) |
Aug 16, 2024 | 87.53 | 89.81 | 87.25 | 89.62 | 952,527 | +2.14(+2.45%) |
Aug 15, 2024 | 87.65 | 88.15 | 86.52 | 87.48 | 557,539 | +2.78(+3.28%) |
Aug 14, 2024 | 85.10 | 85.86 | 84.28 | 84.70 | 588,229 | -0.14(-0.17%) |
Aug 13, 2024 | 82.52 | 84.89 | 82.49 | 84.84 | 644,155 | +3.02(+3.69%) |
Aug 12, 2024 | 82.98 | 84.13 | 81.52 | 81.82 | 636,530 | -0.76(-0.92%) |
Aug 09, 2024 | 81.29 | 82.93 | 80.01 | 82.58 | 844,476 | +0.73(+0.89%) |
Aug 08, 2024 | 79.44 | 83.85 | 79.04 | 81.85 | 1,187,919 | +7.40(+9.94%) |
Aug 07, 2024 | 75.33 | 76.42 | 73.39 | 74.45 | 1,358,835 | +0.63(+0.85%) |
Aug 06, 2024 | 69.43 | 74.25 | 69.12 | 73.82 | 1,388,540 | +4.72(+6.83%) |
Aug 05, 2024 | 70.87 | 71.35 | 66.53 | 69.10 | 1,812,916 | -7.04(-9.25%) |
Aug 02, 2024 | 81.74 | 81.74 | 75.56 | 76.14 | 1,189,536 | -8.74(-10.30%) |
Aug 01, 2024 | 88.50 | 88.82 | 83.33 | 84.88 | 726,488 | -3.18(-3.61%) |
Jul 31, 2024 | 88.50 | 89.63 | 87.00 | 88.06 | 547,927 | +0.31(+0.35%) |
Jul 30, 2024 | 87.92 | 89.25 | 87.31 | 87.75 | 546,616 | +0.57(+0.65%) |
Jul 29, 2024 | 88.29 | 88.70 | 86.68 | 87.18 | 623,208 | -0.66(-0.75%) |
Jul 26, 2024 | 86.80 | 88.12 | 86.14 | 87.84 | 689,303 | +2.53(+2.97%) |
Jul 25, 2024 | 83.71 | 86.81 | 83.60 | 85.31 | 1,011,267 | +2.00(+2.40%) |
Jul 24, 2024 | 84.97 | 86.09 | 83.27 | 83.31 | 616,466 | -2.19(-2.56%) |
Jul 23, 2024 | 83.80 | 86.08 | 83.12 | 85.50 | 794,012 | +1.40(+1.66%) |
Jul 22, 2024 | 82.70 | 84.36 | 81.79 | 84.10 | 606,937 | +1.81(+2.20%) |
Jul 19, 2024 | 82.17 | 83.11 | 81.63 | 82.29 | 505,434 | +0.14(+0.17%) |
Jul 18, 2024 | 83.04 | 85.41 | 81.71 | 82.15 | 603,954 | -0.91(-1.10%) |
Jul 17, 2024 | 82.16 | 84.08 | 81.96 | 83.06 | 793,132 | +0.01(+0.01%) |
Jul 16, 2024 | 81.59 | 83.91 | 80.92 | 83.05 | 951,712 | +1.99(+2.45%) |
Jul 15, 2024 | 78.87 | 82.13 | 78.12 | 81.06 | 1,155,834 | +3.14(+4.03%) |
Jul 12, 2024 | 77.78 | 79.19 | 77.22 | 77.92 | 518,221 | +0.23(+0.30%) |
Jul 11, 2024 | 78.32 | 78.96 | 77.42 | 77.69 | 727,242 | +0.81(+1.05%) |
Jul 10, 2024 | 74.73 | 76.89 | 74.27 | 76.88 | 549,148 | +3.31(+4.50%) |
Jul 09, 2024 | 72.69 | 74.72 | 71.87 | 73.57 | 548,406 | +0.32(+0.44%) |
Jul 08, 2024 | 74.20 | 75.08 | 72.95 | 73.25 | 656,773 | -0.59(-0.80%) |
Jul 05, 2024 | 75.35 | 75.45 | 73.18 | 73.84 | 529,720 | -1.50(-1.99%) |
Jul 03, 2024 | 75.96 | 76.42 | 75.22 | 75.34 | 307,185 | -0.14(-0.19%) |
Jul 02, 2024 | 74.51 | 75.65 | 74.49 | 75.48 | 444,007 | +0.49(+0.65%) |
Jul 01, 2024 | 74.88 | 75.67 | 73.71 | 74.99 | 479,884 | +0.73(+0.98%) |
Jun 28, 2024 | 74.32 | 76.26 | 73.79 | 74.26 | 944,965 | +1.02(+1.39%) |
Jun 27, 2024 | 72.76 | 73.35 | 71.94 | 73.24 | 472,481 | +0.40(+0.55%) |
Jun 26, 2024 | 72.91 | 73.32 | 72.36 | 72.84 | 624,110 | -0.48(-0.65%) |
Jun 25, 2024 | 73.21 | 73.80 | 72.78 | 73.32 | 522,175 | -0.13(-0.18%) |
Jun 24, 2024 | 72.63 | 74.49 | 72.28 | 73.45 | 633,453 | +0.86(+1.18%) |
Jun 21, 2024 | 72.29 | 72.64 | 71.65 | 72.59 | 3,169,742 | +0.02(+0.03%) |
Jun 20, 2024 | 71.56 | 72.69 | 71.35 | 72.57 | 707,589 | +1.10(+1.54%) |
Jun 18, 2024 | 71.21 | 72.73 | 70.92 | 71.47 | 674,569 | +0.10(+0.14%) |
Jun 17, 2024 | 69.20 | 71.44 | 68.51 | 71.37 | 741,329 | +2.17(+3.14%) |
Jun 14, 2024 | 71.42 | 71.94 | 68.95 | 69.20 | 814,304 | -3.67(-5.04%) |
Jun 13, 2024 | 72.93 | 73.15 | 71.18 | 72.87 | 903,476 | -0.45(-0.61%) |
Jun 12, 2024 | 72.36 | 73.91 | 72.21 | 73.32 | 638,821 | +2.31(+3.25%) |
Jun 11, 2024 | 73.11 | 73.28 | 70.86 | 71.01 | 699,558 | -2.39(-3.26%) |
Jun 10, 2024 | 72.30 | 73.68 | 71.92 | 73.40 | 610,093 | +0.25(+0.34%) |
Jun 07, 2024 | 73.12 | 73.78 | 72.48 | 73.15 | 415,929 | +0.68(+0.94%) |
Jun 06, 2024 | 73.37 | 74.44 | 71.89 | 72.47 | 479,927 | -0.94(-1.28%) |
Jun 05, 2024 | 72.87 | 73.88 | 71.70 | 73.41 | 643,327 | +1.20(+1.66%) |
Jun 04, 2024 | 74.19 | 74.51 | 71.57 | 72.21 | 469,983 | -2.54(-3.39%) |