Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 09, 2024 | 83.77 | 84.03 | 80.92 | 82.95 | 830,675 | -1.14(-1.36%) |
Aug 08, 2024 | 84.28 | 84.68 | 80.91 | 84.09 | 949,920 | +4.02(+5.02%) |
Aug 07, 2024 | 85.91 | 87.16 | 79.66 | 80.07 | 1,168,239 | -1.56(-1.91%) |
Aug 06, 2024 | 81.13 | 85.65 | 78.19 | 81.63 | 1,263,951 | +0.50(+0.62%) |
Aug 05, 2024 | 76.28 | 84.61 | 72.15 | 81.13 | 1,877,896 | -7.07(-8.02%) |
Aug 02, 2024 | 88.37 | 89.59 | 82.32 | 88.20 | 2,123,974 | -9.83(-10.03%) |
Aug 01, 2024 | 113.00 | 113.79 | 96.05 | 98.03 | 2,607,311 | -15.20(-13.42%) |
Jul 31, 2024 | 114.27 | 121.30 | 111.01 | 113.23 | 1,587,892 | -1.60(-1.39%) |
Jul 30, 2024 | 113.88 | 115.97 | 111.75 | 114.83 | 933,315 | +2.80(+2.50%) |
Jul 29, 2024 | 120.57 | 121.19 | 111.65 | 112.03 | 1,597,804 | -7.21(-6.05%) |
Jul 26, 2024 | 116.42 | 120.55 | 115.40 | 119.24 | 1,759,544 | +5.86(+5.17%) |
Jul 25, 2024 | 105.20 | 117.53 | 104.35 | 113.38 | 1,741,541 | +7.78(+7.37%) |
Jul 24, 2024 | 110.70 | 114.62 | 105.51 | 105.60 | 1,806,958 | -6.22(-5.56%) |
Jul 23, 2024 | 104.17 | 114.19 | 103.30 | 111.82 | 1,840,904 | +5.11(+4.79%) |
Jul 22, 2024 | 100.70 | 107.94 | 96.75 | 106.71 | 2,139,008 | +5.14(+5.06%) |
Jul 19, 2024 | 99.96 | 105.83 | 98.42 | 101.57 | 1,566,852 | +1.54(+1.54%) |
Jul 18, 2024 | 103.12 | 111.04 | 98.35 | 100.03 | 3,343,956 | -5.79(-5.47%) |
Jul 17, 2024 | 97.26 | 108.03 | 97.15 | 105.82 | 3,491,321 | +3.44(+3.36%) |
Jul 16, 2024 | 92.14 | 102.51 | 91.10 | 102.38 | 3,710,448 | +12.38(+13.76%) |
Jul 15, 2024 | 86.20 | 92.53 | 86.20 | 90.00 | 2,899,603 | +7.39(+8.95%) |
Jul 12, 2024 | 83.86 | 85.03 | 81.28 | 82.61 | 1,799,036 | +0.50(+0.61%) |
Jul 11, 2024 | 76.84 | 82.82 | 76.04 | 82.11 | 3,322,108 | +9.21(+12.63%) |
Jul 10, 2024 | 68.73 | 73.10 | 68.37 | 72.90 | 1,583,844 | +4.40(+6.42%) |
Jul 09, 2024 | 65.49 | 68.86 | 64.05 | 68.50 | 1,215,772 | +3.15(+4.82%) |
Jul 08, 2024 | 66.51 | 67.94 | 64.75 | 65.35 | 1,062,276 | +0.27(+0.41%) |
Jul 05, 2024 | 68.15 | 68.15 | 64.45 | 65.08 | 1,322,907 | -3.17(-4.64%) |
Jul 03, 2024 | 71.83 | 71.83 | 68.03 | 68.25 | 878,290 | -3.49(-4.86%) |
Jul 02, 2024 | 68.14 | 72.10 | 68.14 | 71.74 | 939,349 | +2.48(+3.58%) |
Jul 01, 2024 | 70.05 | 72.15 | 68.41 | 69.26 | 1,383,541 | -0.97(-1.38%) |
Jun 28, 2024 | 65.42 | 70.81 | 65.42 | 70.23 | 2,916,941 | +5.99(+9.32%) |
Jun 27, 2024 | 62.40 | 64.33 | 61.05 | 64.24 | 807,646 | +1.94(+3.11%) |
Jun 26, 2024 | 61.06 | 62.67 | 59.81 | 62.30 | 863,518 | +0.66(+1.07%) |
Jun 25, 2024 | 63.44 | 64.39 | 61.52 | 61.64 | 1,011,822 | -2.56(-3.99%) |
Jun 24, 2024 | 61.57 | 66.01 | 60.88 | 64.20 | 1,969,127 | +3.65(+6.04%) |
Jun 21, 2024 | 60.69 | 60.93 | 59.14 | 60.54 | 858,682 | -0.37(-0.60%) |
Jun 20, 2024 | 60.09 | 61.32 | 59.58 | 60.91 | 827,160 | +0.20(+0.33%) |
Jun 18, 2024 | 59.68 | 61.96 | 59.26 | 60.71 | 930,806 | +0.25(+0.41%) |
Jun 17, 2024 | 57.41 | 60.46 | 56.07 | 60.46 | 1,106,210 | +3.06(+5.33%) |
Jun 14, 2024 | 57.62 | 58.99 | 56.29 | 57.41 | 1,739,328 | -2.42(-4.05%) |
Jun 13, 2024 | 62.06 | 62.21 | 58.70 | 59.83 | 1,977,735 | -2.89(-4.61%) |
Jun 12, 2024 | 63.01 | 66.25 | 61.08 | 62.72 | 2,796,342 | +4.34(+7.43%) |
Jun 11, 2024 | 58.18 | 59.03 | 56.33 | 58.38 | 1,462,682 | -0.76(-1.29%) |
Jun 10, 2024 | 60.55 | 60.55 | 57.73 | 59.14 | 1,988,099 | -3.21(-5.15%) |
Jun 07, 2024 | 60.82 | 62.99 | 60.70 | 62.35 | 948,384 | -0.58(-0.92%) |
Jun 06, 2024 | 62.28 | 63.42 | 61.20 | 62.93 | 1,115,721 | +0.54(+0.86%) |
Jun 05, 2024 | 63.56 | 63.56 | 61.22 | 62.39 | 1,308,574 | +0.48(+0.77%) |
Jun 04, 2024 | 62.80 | 64.05 | 61.38 | 61.91 | 1,817,814 | -3.34(-5.11%) |