Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 82.21 | 83.72 | 80.34 | 82.49 | 243,089 | +2.05(+2.55%) |
Aug 23, 2024 | 76.00 | 81.84 | 76.00 | 80.44 | 337,840 | +5.17(+6.87%) |
Aug 22, 2024 | 78.05 | 78.47 | 75.02 | 75.27 | 138,876 | -2.31(-2.98%) |
Aug 21, 2024 | 80.14 | 80.17 | 77.34 | 77.58 | 164,352 | -1.35(-1.71%) |
Aug 20, 2024 | 83.69 | 84.50 | 78.93 | 78.93 | 337,960 | -5.14(-6.11%) |
Aug 19, 2024 | 85.97 | 86.69 | 83.42 | 84.07 | 300,278 | -1.47(-1.72%) |
Aug 16, 2024 | 85.62 | 87.02 | 83.64 | 85.54 | 187,323 | -0.59(-0.69%) |
Aug 15, 2024 | 84.81 | 87.47 | 83.49 | 86.13 | 175,648 | +3.32(+4.01%) |
Aug 14, 2024 | 84.19 | 84.22 | 82.34 | 82.81 | 169,273 | -0.66(-0.79%) |
Aug 13, 2024 | 82.81 | 83.55 | 81.67 | 83.47 | 197,873 | +0.04(+0.05%) |
Aug 12, 2024 | 82.99 | 84.32 | 81.38 | 83.43 | 260,760 | +1.58(+1.93%) |
Aug 09, 2024 | 83.08 | 83.13 | 80.69 | 81.85 | 222,971 | -0.71(-0.86%) |
Aug 08, 2024 | 78.45 | 83.04 | 78.15 | 82.56 | 339,622 | +5.10(+6.58%) |
Aug 07, 2024 | 77.36 | 81.10 | 76.95 | 77.46 | 396,295 | +2.12(+2.81%) |
Aug 06, 2024 | 80.05 | 80.59 | 75.24 | 75.34 | 557,720 | -4.34(-5.45%) |
Aug 05, 2024 | 77.74 | 82.00 | 76.14 | 79.68 | 512,608 | -4.70(-5.57%) |
Aug 02, 2024 | 90.00 | 90.32 | 83.91 | 84.38 | 423,747 | -8.97(-9.61%) |
Aug 01, 2024 | 101.58 | 102.99 | 92.34 | 93.35 | 355,965 | -9.48(-9.22%) |
Jul 31, 2024 | 100.32 | 105.96 | 99.83 | 102.83 | 561,506 | +4.28(+4.34%) |
Jul 30, 2024 | 95.93 | 99.51 | 93.90 | 98.55 | 326,744 | +2.70(+2.82%) |
Jul 29, 2024 | 100.71 | 103.00 | 95.15 | 95.85 | 329,322 | -5.89(-5.79%) |
Jul 26, 2024 | 101.89 | 102.50 | 96.78 | 101.74 | 366,360 | +0.93(+0.92%) |
Jul 25, 2024 | 89.28 | 101.87 | 87.81 | 100.81 | 728,833 | +11.37(+12.71%) |
Jul 24, 2024 | 84.46 | 90.48 | 82.26 | 89.44 | 551,230 | +8.44(+10.42%) |
Jul 23, 2024 | 81.19 | 82.63 | 79.72 | 81.00 | 289,533 | -0.82(-1.00%) |
Jul 22, 2024 | 81.97 | 82.72 | 79.48 | 81.82 | 218,065 | -0.26(-0.32%) |
Jul 19, 2024 | 83.73 | 83.73 | 80.66 | 82.08 | 265,911 | -3.06(-3.59%) |
Jul 18, 2024 | 89.59 | 90.78 | 82.55 | 85.14 | 555,325 | -3.97(-4.46%) |
Jul 17, 2024 | 85.67 | 89.78 | 85.27 | 89.11 | 667,368 | +3.66(+4.28%) |
Jul 16, 2024 | 77.40 | 85.63 | 77.40 | 85.45 | 592,262 | +6.87(+8.74%) |
Jul 15, 2024 | 76.00 | 79.75 | 74.38 | 78.58 | 256,287 | +3.09(+4.09%) |
Jul 12, 2024 | 76.54 | 77.30 | 74.23 | 75.49 | 211,874 | -0.35(-0.46%) |
Jul 11, 2024 | 75.00 | 77.57 | 74.43 | 75.84 | 303,065 | +1.69(+2.28%) |
Jul 10, 2024 | 72.67 | 74.88 | 72.07 | 74.15 | 233,407 | +1.47(+2.02%) |
Jul 09, 2024 | 68.93 | 73.37 | 68.01 | 72.68 | 263,626 | +2.96(+4.25%) |
Jul 08, 2024 | 67.64 | 70.18 | 67.64 | 69.72 | 136,008 | +1.93(+2.85%) |
Jul 05, 2024 | 70.19 | 70.85 | 67.66 | 67.79 | 181,927 | -2.70(-3.83%) |
Jul 03, 2024 | 70.11 | 71.44 | 69.51 | 70.49 | 89,190 | +0.64(+0.92%) |
Jul 02, 2024 | 71.13 | 71.75 | 69.06 | 69.85 | 165,118 | -0.21(-0.30%) |
Jul 01, 2024 | 71.53 | 72.03 | 69.27 | 70.06 | 142,483 | -1.10(-1.55%) |
Jun 28, 2024 | 70.84 | 72.18 | 70.78 | 71.16 | 463,306 | +0.82(+1.17%) |
Jun 27, 2024 | 70.60 | 71.56 | 69.00 | 70.34 | 189,691 | +0.73(+1.05%) |
Jun 26, 2024 | 70.04 | 70.65 | 68.78 | 69.61 | 243,654 | -1.38(-1.94%) |
Jun 25, 2024 | 69.44 | 71.19 | 68.99 | 70.99 | 160,173 | +0.93(+1.33%) |
Jun 24, 2024 | 67.86 | 71.59 | 67.41 | 70.06 | 281,008 | +2.67(+3.96%) |
Jun 21, 2024 | 67.44 | 68.29 | 65.12 | 67.39 | 570,476 | +0.46(+0.69%) |
Jun 20, 2024 | 63.59 | 67.20 | 62.99 | 66.93 | 342,384 | +3.93(+6.24%) |
Jun 18, 2024 | 61.90 | 63.80 | 61.90 | 63.00 | 198,281 | +1.21(+1.96%) |
Jun 17, 2024 | 60.50 | 62.06 | 59.90 | 61.79 | 181,955 | +0.90(+1.48%) |
Jun 14, 2024 | 64.50 | 64.76 | 60.35 | 60.89 | 229,451 | -4.25(-6.52%) |
Jun 13, 2024 | 67.43 | 67.65 | 63.80 | 65.14 | 156,798 | -2.60(-3.84%) |
Jun 12, 2024 | 69.24 | 69.45 | 67.57 | 67.74 | 129,076 | +0.19(+0.28%) |
Jun 11, 2024 | 67.25 | 68.31 | 66.66 | 67.55 | 102,795 | -0.81(-1.18%) |
Jun 10, 2024 | 67.06 | 69.58 | 66.74 | 68.36 | 194,264 | +1.49(+2.23%) |
Jun 07, 2024 | 66.01 | 68.00 | 66.00 | 66.87 | 156,968 | -0.36(-0.54%) |
Jun 06, 2024 | 66.13 | 67.68 | 65.11 | 67.23 | 198,847 | +1.08(+1.63%) |
Jun 05, 2024 | 66.34 | 67.46 | 65.20 | 66.15 | 167,848 | +0.46(+0.70%) |
Jun 04, 2024 | 68.00 | 68.00 | 65.22 | 65.69 | 392,694 | -3.41(-4.93%) |