Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 09, 2024 | 73.68 | 78.13 | 73.64 | 77.89 | 769,663 | +4.25(+5.77%) |
Aug 08, 2024 | 71.12 | 73.68 | 70.87 | 73.64 | 694,931 | +3.12(+4.42%) |
Aug 07, 2024 | 73.78 | 74.83 | 70.45 | 70.52 | 612,658 | -3.41(-4.61%) |
Aug 06, 2024 | 72.85 | 76.04 | 72.51 | 73.93 | 599,546 | +1.19(+1.64%) |
Aug 05, 2024 | 72.28 | 74.52 | 71.45 | 72.74 | 962,677 | -2.93(-3.87%) |
Aug 02, 2024 | 76.25 | 77.40 | 74.64 | 75.67 | 1,015,363 | -2.92(-3.72%) |
Aug 01, 2024 | 78.80 | 79.73 | 78.08 | 78.59 | 627,647 | -0.30(-0.38%) |
Jul 31, 2024 | 80.23 | 80.59 | 77.61 | 78.89 | 1,152,180 | -1.01(-1.26%) |
Jul 30, 2024 | 83.21 | 83.81 | 79.73 | 79.90 | 801,289 | -2.98(-3.60%) |
Jul 29, 2024 | 84.03 | 85.47 | 82.41 | 82.88 | 495,499 | -1.17(-1.39%) |
Jul 26, 2024 | 84.39 | 85.14 | 83.17 | 84.05 | 584,978 | +0.40(+0.48%) |
Jul 25, 2024 | 85.60 | 87.71 | 83.37 | 83.65 | 579,580 | -1.51(-1.77%) |
Jul 24, 2024 | 83.77 | 86.14 | 83.77 | 85.16 | 719,337 | +1.21(+1.44%) |
Jul 23, 2024 | 83.60 | 84.98 | 83.17 | 83.95 | 461,649 | -0.10(-0.12%) |
Jul 22, 2024 | 82.37 | 84.37 | 81.81 | 84.05 | 895,155 | +2.42(+2.96%) |
Jul 19, 2024 | 80.42 | 82.44 | 79.37 | 81.63 | 836,669 | +2.07(+2.60%) |
Jul 18, 2024 | 81.68 | 83.98 | 79.16 | 79.56 | 808,417 | -1.81(-2.22%) |
Jul 17, 2024 | 82.10 | 83.00 | 78.59 | 81.37 | 1,083,791 | -1.87(-2.25%) |
Jul 16, 2024 | 85.00 | 85.61 | 82.92 | 83.24 | 1,173,291 | -0.93(-1.10%) |
Jul 15, 2024 | 82.93 | 84.47 | 82.22 | 84.17 | 1,084,710 | +1.78(+2.16%) |
Jul 12, 2024 | 83.12 | 83.50 | 81.99 | 82.39 | 954,473 | +0.43(+0.52%) |
Jul 11, 2024 | 82.65 | 83.36 | 81.00 | 81.96 | 901,200 | +0.98(+1.21%) |
Jul 10, 2024 | 81.30 | 81.58 | 80.37 | 80.98 | 645,182 | +0.05(+0.06%) |
Jul 09, 2024 | 79.32 | 81.65 | 79.17 | 80.93 | 888,420 | +1.58(+1.99%) |
Jul 08, 2024 | 78.92 | 80.34 | 78.47 | 79.35 | 710,121 | +1.56(+2.01%) |
Jul 05, 2024 | 76.41 | 78.17 | 75.65 | 77.79 | 373,244 | +1.53(+2.01%) |
Jul 03, 2024 | 75.97 | 76.85 | 75.50 | 76.26 | 204,276 | +0.20(+0.26%) |
Jul 02, 2024 | 76.80 | 77.16 | 75.27 | 76.06 | 508,403 | -0.88(-1.14%) |
Jul 01, 2024 | 75.43 | 77.45 | 75.21 | 76.94 | 964,345 | +1.43(+1.89%) |
Jun 28, 2024 | 78.83 | 79.78 | 74.23 | 75.51 | 2,763,135 | -3.26(-4.14%) |
Jun 27, 2024 | 75.18 | 79.48 | 74.32 | 78.77 | 1,918,519 | +3.72(+4.96%) |
Jun 26, 2024 | 74.05 | 75.34 | 73.00 | 75.05 | 937,470 | +0.55(+0.74%) |
Jun 25, 2024 | 75.35 | 76.67 | 74.40 | 74.50 | 584,311 | -1.28(-1.69%) |
Jun 24, 2024 | 75.36 | 76.92 | 74.44 | 75.78 | 1,895,227 | +0.84(+1.12%) |
Jun 21, 2024 | 73.37 | 75.06 | 71.94 | 74.94 | 1,572,161 | +2.18(+3.00%) |
Jun 20, 2024 | 71.88 | 74.81 | 71.17 | 72.76 | 561,103 | +0.51(+0.71%) |
Jun 18, 2024 | 72.10 | 72.80 | 71.16 | 72.25 | 850,675 | +0.37(+0.51%) |
Jun 17, 2024 | 72.23 | 73.19 | 70.78 | 71.88 | 548,764 | -1.06(-1.45%) |
Jun 14, 2024 | 73.06 | 73.96 | 72.56 | 72.94 | 347,440 | -1.07(-1.45%) |
Jun 13, 2024 | 73.68 | 75.19 | 72.88 | 74.01 | 287,159 | +0.08(+0.11%) |
Jun 12, 2024 | 75.01 | 75.70 | 73.27 | 73.93 | 784,079 | +1.35(+1.86%) |
Jun 11, 2024 | 71.19 | 72.87 | 71.19 | 72.58 | 414,582 | +0.70(+0.97%) |
Jun 10, 2024 | 70.49 | 72.22 | 69.90 | 71.88 | 571,022 | +0.91(+1.28%) |
Jun 07, 2024 | 71.89 | 72.10 | 70.18 | 70.97 | 376,485 | -1.54(-2.12%) |
Jun 06, 2024 | 73.10 | 73.29 | 72.26 | 72.51 | 324,989 | -0.93(-1.27%) |
Jun 05, 2024 | 71.49 | 73.50 | 70.58 | 73.44 | 484,916 | +2.50(+3.52%) |
Jun 04, 2024 | 72.61 | 72.68 | 70.44 | 70.94 | 349,304 | -1.30(-1.80%) |
|