Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 131.60 | 134.25 | 126.30 | 127.10 | 69,768 | -3.39(-2.60%) |
Aug 21, 2024 | 127.98 | 136.50 | 127.98 | 130.49 | 110,318 | +2.88(+2.26%) |
Aug 20, 2024 | 130.98 | 134.80 | 126.06 | 127.61 | 74,756 | -2.38(-1.83%) |
Aug 19, 2024 | 123.54 | 132.19 | 122.60 | 129.99 | 123,085 | +6.17(+4.98%) |
Aug 16, 2024 | 124.38 | 127.20 | 120.01 | 123.82 | 113,031 | -0.17(-0.14%) |
Aug 15, 2024 | 121.09 | 124.88 | 118.00 | 123.99 | 78,143 | +2.85(+2.35%) |
Aug 14, 2024 | 125.00 | 128.00 | 119.00 | 121.14 | 100,669 | -5.33(-4.21%) |
Aug 13, 2024 | 118.50 | 127.00 | 116.55 | 126.47 | 140,582 | +8.11(+6.85%) |
Aug 12, 2024 | 108.81 | 126.04 | 107.90 | 118.36 | 333,100 | +1.95(+1.68%) |
Aug 09, 2024 | 104.00 | 117.00 | 97.66 | 116.41 | 191,507 | +9.91(+9.31%) |
Aug 08, 2024 | 93.00 | 107.49 | 85.00 | 106.50 | 321,599 | +27.68(+35.12%) |
Aug 07, 2024 | 76.90 | 82.78 | 76.90 | 78.82 | 69,718 | +0.52(+0.66%) |
Aug 06, 2024 | 75.00 | 79.94 | 70.96 | 78.30 | 49,783 | +4.55(+6.17%) |
Aug 05, 2024 | 70.96 | 76.58 | 70.95 | 73.75 | 38,016 | -3.35(-4.35%) |
Aug 02, 2024 | 76.95 | 77.50 | 70.00 | 77.10 | 57,059 | +0.08(+0.10%) |
Aug 01, 2024 | 85.93 | 87.74 | 77.01 | 77.02 | 49,158 | -10.44(-11.94%) |
Jul 31, 2024 | 81.59 | 87.69 | 81.41 | 87.46 | 33,450 | +7.47(+9.34%) |
Jul 30, 2024 | 82.57 | 84.26 | 78.25 | 79.99 | 35,293 | -1.78(-2.18%) |
Jul 29, 2024 | 84.77 | 89.50 | 81.71 | 81.77 | 38,154 | -3.46(-4.06%) |
Jul 26, 2024 | 84.75 | 86.44 | 82.86 | 85.23 | 17,621 | +2.58(+3.12%) |
Jul 25, 2024 | 83.31 | 84.87 | 79.30 | 82.65 | 34,937 | -1.20(-1.43%) |
Jul 24, 2024 | 87.19 | 87.19 | 83.00 | 83.85 | 42,249 | -3.74(-4.27%) |
Jul 23, 2024 | 85.40 | 87.90 | 85.28 | 87.59 | 33,254 | +2.13(+2.49%) |
Jul 22, 2024 | 83.00 | 86.43 | 82.23 | 85.46 | 18,008 | +1.97(+2.36%) |
Jul 19, 2024 | 87.59 | 87.59 | 82.89 | 83.49 | 31,597 | -0.84(-1.00%) |
Jul 18, 2024 | 89.82 | 91.00 | 84.05 | 84.33 | 44,144 | -5.67(-6.30%) |
Jul 17, 2024 | 90.81 | 92.15 | 86.75 | 90.00 | 59,637 | -1.35(-1.48%) |
Jul 16, 2024 | 88.00 | 91.50 | 85.23 | 91.35 | 63,409 | +5.70(+6.65%) |
Jul 15, 2024 | 87.58 | 89.00 | 82.68 | 85.65 | 91,685 | -1.93(-2.20%) |
Jul 12, 2024 | 83.09 | 88.31 | 80.86 | 87.58 | 82,821 | +5.40(+6.57%) |
Jul 11, 2024 | 77.76 | 84.20 | 74.55 | 82.18 | 126,546 | +0.20(+0.24%) |
Jul 10, 2024 | 96.65 | 97.00 | 81.00 | 81.98 | 155,258 | -13.26(-13.92%) |
Jul 09, 2024 | 89.31 | 98.32 | 89.10 | 95.24 | 172,032 | +6.03(+6.76%) |
Jul 08, 2024 | 90.28 | 91.05 | 85.01 | 89.21 | 108,907 | -0.72(-0.80%) |
Jul 05, 2024 | 91.50 | 92.37 | 87.00 | 89.93 | 120,891 | -0.27(-0.30%) |
Jul 03, 2024 | 88.00 | 91.04 | 87.38 | 90.20 | 100,066 | +1.31(+1.47%) |
Jul 02, 2024 | 87.00 | 88.95 | 80.69 | 88.89 | 155,230 | -0.06(-0.07%) |
Jul 01, 2024 | 86.76 | 91.06 | 83.00 | 88.95 | 115,005 | +0.73(+0.83%) |
Jun 28, 2024 | 85.74 | 89.36 | 84.35 | 88.22 | 435,381 | +0.29(+0.33%) |
Jun 27, 2024 | 81.50 | 89.53 | 81.33 | 87.93 | 123,766 | +5.93(+7.23%) |
Jun 26, 2024 | 85.60 | 88.00 | 80.30 | 82.00 | 122,649 | +0.48(+0.59%) |
Jun 25, 2024 | 77.11 | 83.17 | 76.24 | 81.52 | 123,316 | +2.10(+2.64%) |
Jun 24, 2024 | 77.01 | 80.57 | 72.01 | 79.42 | 103,887 | -1.64(-2.02%) |
Jun 21, 2024 | 84.50 | 84.50 | 75.05 | 81.06 | 152,900 | -4.30(-5.04%) |
Jun 20, 2024 | 84.00 | 88.17 | 81.57 | 85.36 | 116,903 | +2.51(+3.03%) |
Jun 18, 2024 | 80.50 | 85.29 | 79.75 | 82.85 | 83,385 | +2.35(+2.92%) |
Jun 17, 2024 | 79.98 | 83.86 | 78.41 | 80.50 | 78,534 | -0.76(-0.94%) |
Jun 14, 2024 | 77.95 | 83.99 | 77.49 | 81.26 | 67,951 | +5.26(+6.92%) |
Jun 13, 2024 | 70.83 | 76.00 | 70.00 | 76.00 | 102,067 | +5.15(+7.27%) |
Jun 12, 2024 | 73.45 | 76.63 | 69.01 | 70.85 | 61,145 | -1.20(-1.67%) |
Jun 11, 2024 | 78.22 | 79.61 | 70.29 | 72.05 | 128,671 | -6.97(-8.82%) |
Jun 10, 2024 | 83.78 | 85.00 | 79.00 | 79.02 | 58,986 | -6.63(-7.74%) |
Jun 07, 2024 | 88.35 | 90.13 | 82.22 | 85.65 | 101,765 | -7.85(-8.40%) |
Jun 06, 2024 | 89.10 | 95.00 | 87.73 | 93.50 | 120,991 | +3.64(+4.05%) |
Jun 05, 2024 | 78.81 | 90.82 | 78.81 | 89.86 | 77,072 | +9.79(+12.23%) |
Jun 04, 2024 | 78.66 | 83.78 | 76.78 | 80.07 | 49,777 | +2.39(+3.08%) |