Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 80.56 | 81.35 | 79.90 | 79.92 | 445,283 | -0.25(-0.31%) |
Aug 20, 2024 | 83.04 | 83.04 | 78.88 | 80.17 | 882,450 | -3.60(-4.30%) |
Aug 19, 2024 | 82.06 | 83.97 | 81.88 | 83.77 | 453,112 | +1.24(+1.50%) |
Aug 16, 2024 | 82.02 | 82.87 | 81.09 | 82.53 | 1,024,836 | +0.51(+0.62%) |
Aug 15, 2024 | 83.77 | 83.84 | 81.94 | 82.02 | 1,528,977 | -0.47(-0.57%) |
Aug 14, 2024 | 82.64 | 83.48 | 81.14 | 82.49 | 836,753 | +0.13(+0.16%) |
Aug 13, 2024 | 80.17 | 82.56 | 79.94 | 82.36 | 578,395 | +2.57(+3.22%) |
Aug 12, 2024 | 82.02 | 82.40 | 78.97 | 79.79 | 483,302 | -2.20(-2.68%) |
Aug 09, 2024 | 80.88 | 82.12 | 79.72 | 81.99 | 1,376,877 | +1.22(+1.51%) |
Aug 08, 2024 | 79.80 | 81.25 | 78.19 | 80.77 | 860,368 | +2.74(+3.51%) |
Aug 07, 2024 | 75.69 | 80.25 | 75.45 | 78.03 | 2,285,413 | +6.61(+9.26%) |
Aug 06, 2024 | 71.21 | 72.60 | 70.24 | 71.42 | 554,142 | +0.21(+0.29%) |
Aug 05, 2024 | 70.46 | 72.18 | 70.05 | 71.21 | 609,334 | -2.06(-2.81%) |
Aug 02, 2024 | 72.49 | 73.33 | 71.56 | 73.27 | 661,475 | -1.10(-1.48%) |
Aug 01, 2024 | 76.18 | 76.37 | 73.85 | 74.37 | 1,534,255 | -1.61(-2.12%) |
Jul 31, 2024 | 76.14 | 76.33 | 74.32 | 75.98 | 848,997 | -0.07(-0.09%) |
Jul 30, 2024 | 74.74 | 76.19 | 74.45 | 76.05 | 836,252 | +1.69(+2.27%) |
Jul 29, 2024 | 73.75 | 75.45 | 73.01 | 74.36 | 568,390 | +1.00(+1.36%) |
Jul 26, 2024 | 72.78 | 74.47 | 72.78 | 73.36 | 557,490 | +1.65(+2.30%) |
Jul 25, 2024 | 71.33 | 72.67 | 70.85 | 71.71 | 630,675 | +0.79(+1.11%) |
Jul 24, 2024 | 69.58 | 71.58 | 66.64 | 70.92 | 879,120 | +1.02(+1.46%) |
Jul 23, 2024 | 70.33 | 71.58 | 69.75 | 69.90 | 455,702 | -0.73(-1.03%) |
Jul 22, 2024 | 70.55 | 70.71 | 69.74 | 70.63 | 580,807 | +0.58(+0.83%) |
Jul 19, 2024 | 71.21 | 71.98 | 70.02 | 70.05 | 485,095 | -1.04(-1.46%) |
Jul 18, 2024 | 71.27 | 72.41 | 70.20 | 71.09 | 434,943 | -0.13(-0.18%) |
Jul 17, 2024 | 72.00 | 73.54 | 70.94 | 71.22 | 521,769 | -1.02(-1.41%) |
Jul 16, 2024 | 70.88 | 72.26 | 70.30 | 72.24 | 496,698 | +2.03(+2.89%) |
Jul 15, 2024 | 69.58 | 70.88 | 68.88 | 70.21 | 499,787 | +1.63(+2.38%) |
Jul 12, 2024 | 68.00 | 68.89 | 67.69 | 68.58 | 502,674 | +1.06(+1.57%) |
Jul 11, 2024 | 67.13 | 68.42 | 66.56 | 67.52 | 430,561 | +1.31(+1.98%) |
Jul 10, 2024 | 66.48 | 66.58 | 65.61 | 66.21 | 470,192 | -0.13(-0.20%) |
Jul 09, 2024 | 67.47 | 67.69 | 66.30 | 66.34 | 411,755 | -1.23(-1.82%) |
Jul 08, 2024 | 68.66 | 68.84 | 67.56 | 67.57 | 535,191 | -0.61(-0.89%) |
Jul 05, 2024 | 68.30 | 68.77 | 67.63 | 68.18 | 304,952 | -0.61(-0.89%) |
Jul 03, 2024 | 68.97 | 69.31 | 68.53 | 68.79 | 212,905 | +0.03(+0.04%) |
Jul 02, 2024 | 68.79 | 69.60 | 68.59 | 68.76 | 238,011 | -0.22(-0.32%) |
Jul 01, 2024 | 70.50 | 70.56 | 67.69 | 68.98 | 424,302 | -1.52(-2.16%) |
Jun 28, 2024 | 69.50 | 71.81 | 69.50 | 70.50 | 674,485 | +1.35(+1.95%) |
Jun 27, 2024 | 68.83 | 69.16 | 68.47 | 69.15 | 550,927 | +0.56(+0.82%) |
Jun 26, 2024 | 68.19 | 68.80 | 67.36 | 68.59 | 382,596 | -0.01(-0.01%) |
Jun 25, 2024 | 70.14 | 70.49 | 68.59 | 68.60 | 640,077 | -1.39(-1.99%) |
Jun 24, 2024 | 69.59 | 70.69 | 69.44 | 69.99 | 426,456 | +0.31(+0.44%) |
Jun 21, 2024 | 69.17 | 69.73 | 68.81 | 69.68 | 801,118 | +0.30(+0.43%) |
Jun 20, 2024 | 69.69 | 70.42 | 68.75 | 69.38 | 776,085 | -0.10(-0.14%) |
Jun 18, 2024 | 69.32 | 69.91 | 68.86 | 69.48 | 465,214 | +0.39(+0.56%) |
Jun 17, 2024 | 67.89 | 69.49 | 67.64 | 69.09 | 485,730 | +1.38(+2.04%) |
Jun 14, 2024 | 67.31 | 67.90 | 67.02 | 67.71 | 413,240 | -0.19(-0.28%) |
Jun 13, 2024 | 68.12 | 68.68 | 67.25 | 67.90 | 433,619 | -0.49(-0.72%) |
Jun 12, 2024 | 67.68 | 69.31 | 67.08 | 68.39 | 800,670 | +1.46(+2.18%) |
Jun 11, 2024 | 67.66 | 68.70 | 66.71 | 66.93 | 1,003,023 | -1.14(-1.67%) |
Jun 10, 2024 | 67.55 | 68.29 | 67.22 | 68.07 | 875,076 | -0.07(-0.10%) |
Jun 07, 2024 | 68.93 | 69.23 | 68.10 | 68.14 | 926,207 | -0.74(-1.07%) |
Jun 06, 2024 | 69.38 | 69.56 | 68.31 | 68.88 | 397,861 | -0.66(-0.95%) |
Jun 05, 2024 | 68.81 | 69.68 | 68.31 | 69.54 | 471,669 | +0.90(+1.31%) |
Jun 04, 2024 | 68.62 | 69.81 | 68.56 | 68.64 | 527,018 | -0.08(-0.12%) |