Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 77.79 | 79.51 | 77.42 | 78.99 | 44,835 | +1.14(+1.46%) |
Aug 15, 2024 | 77.71 | 79.40 | 77.52 | 77.85 | 45,925 | +1.76(+2.31%) |
Aug 14, 2024 | 77.43 | 77.43 | 75.73 | 76.09 | 26,497 | -0.94(-1.22%) |
Aug 13, 2024 | 76.54 | 77.28 | 75.54 | 77.03 | 52,867 | +1.19(+1.57%) |
Aug 12, 2024 | 76.88 | 78.00 | 75.64 | 75.84 | 64,561 | -0.67(-0.88%) |
Aug 09, 2024 | 77.23 | 77.26 | 76.25 | 76.51 | 36,094 | -0.91(-1.18%) |
Aug 08, 2024 | 76.09 | 77.66 | 75.29 | 77.42 | 69,145 | +2.17(+2.88%) |
Aug 07, 2024 | 77.70 | 78.70 | 75.06 | 75.25 | 87,420 | -1.61(-2.09%) |
Aug 06, 2024 | 76.50 | 77.76 | 76.36 | 76.86 | 61,010 | +0.22(+0.29%) |
Aug 05, 2024 | 75.85 | 77.72 | 74.51 | 76.64 | 75,227 | -2.69(-3.39%) |
Aug 02, 2024 | 79.25 | 80.18 | 77.91 | 79.33 | 96,733 | -2.90(-3.53%) |
Aug 01, 2024 | 85.99 | 85.99 | 81.68 | 82.23 | 93,166 | -3.83(-4.45%) |
Jul 31, 2024 | 87.54 | 89.40 | 85.43 | 86.06 | 126,035 | -1.01(-1.16%) |
Jul 30, 2024 | 85.98 | 87.70 | 85.30 | 87.07 | 165,121 | +1.82(+2.13%) |
Jul 29, 2024 | 91.67 | 91.67 | 85.17 | 85.25 | 119,854 | -6.01(-6.59%) |
Jul 26, 2024 | 89.00 | 91.45 | 86.67 | 91.26 | 168,334 | +4.08(+4.68%) |
Jul 25, 2024 | 83.35 | 88.32 | 83.35 | 87.18 | 109,780 | +3.01(+3.58%) |
Jul 24, 2024 | 85.55 | 86.91 | 83.82 | 84.17 | 132,103 | -1.96(-2.28%) |
Jul 23, 2024 | 84.40 | 87.00 | 84.40 | 86.13 | 80,925 | +1.10(+1.29%) |
Jul 22, 2024 | 83.30 | 85.35 | 82.03 | 85.03 | 92,551 | +1.40(+1.67%) |
Jul 19, 2024 | 84.92 | 86.17 | 83.47 | 83.63 | 95,450 | -1.15(-1.36%) |
Jul 18, 2024 | 84.64 | 86.91 | 84.32 | 84.78 | 204,864 | -0.22(-0.26%) |
Jul 17, 2024 | 83.40 | 86.00 | 82.97 | 85.00 | 128,241 | +0.17(+0.20%) |
Jul 16, 2024 | 79.42 | 84.98 | 79.42 | 84.83 | 203,930 | +6.05(+7.68%) |
Jul 15, 2024 | 76.53 | 79.57 | 76.50 | 78.78 | 121,545 | +2.94(+3.88%) |
Jul 12, 2024 | 76.35 | 76.80 | 75.58 | 75.84 | 94,017 | +0.03(+0.04%) |
Jul 11, 2024 | 75.04 | 76.55 | 74.96 | 75.81 | 116,654 | +1.00(+1.34%) |
Jul 10, 2024 | 73.75 | 74.83 | 73.29 | 74.81 | 99,993 | +1.10(+1.49%) |
Jul 09, 2024 | 73.17 | 73.91 | 72.46 | 73.71 | 74,132 | +0.40(+0.55%) |
Jul 08, 2024 | 73.65 | 74.05 | 72.70 | 73.31 | 55,718 | +0.31(+0.42%) |
Jul 05, 2024 | 74.42 | 74.42 | 72.73 | 73.00 | 46,119 | -0.98(-1.32%) |
Jul 03, 2024 | 75.04 | 75.39 | 73.94 | 73.98 | 33,440 | -1.15(-1.53%) |
Jul 02, 2024 | 74.42 | 75.40 | 73.77 | 75.13 | 43,628 | +0.68(+0.92%) |
Jul 01, 2024 | 74.61 | 75.28 | 73.49 | 74.45 | 89,401 | -0.34(-0.45%) |
Jun 28, 2024 | 73.93 | 75.93 | 73.92 | 74.78 | 351,032 | +1.61(+2.21%) |
Jun 27, 2024 | 73.28 | 73.77 | 72.81 | 73.17 | 66,791 | +0.01(+0.01%) |
Jun 26, 2024 | 72.36 | 73.81 | 72.26 | 73.16 | 62,656 | +0.28(+0.38%) |
Jun 25, 2024 | 73.82 | 73.88 | 72.88 | 72.88 | 42,139 | -0.87(-1.18%) |
Jun 24, 2024 | 73.19 | 74.30 | 72.93 | 73.75 | 62,465 | +0.64(+0.88%) |
Jun 21, 2024 | 74.04 | 74.04 | 72.91 | 73.11 | 220,765 | -1.16(-1.56%) |
Jun 20, 2024 | 73.83 | 74.30 | 73.62 | 74.27 | 85,281 | -0.11(-0.15%) |
Jun 18, 2024 | 73.98 | 75.33 | 73.98 | 74.38 | 53,194 | +0.11(+0.15%) |
Jun 17, 2024 | 72.39 | 74.35 | 72.39 | 74.27 | 73,367 | +1.95(+2.70%) |
Jun 14, 2024 | 72.09 | 72.64 | 71.60 | 72.32 | 54,057 | -0.57(-0.79%) |
Jun 13, 2024 | 73.28 | 73.28 | 72.38 | 72.89 | 60,427 | -0.22(-0.30%) |
Jun 12, 2024 | 72.81 | 73.95 | 72.30 | 73.11 | 93,393 | +1.55(+2.16%) |
Jun 11, 2024 | 71.48 | 72.03 | 70.76 | 71.56 | 77,295 | -0.45(-0.62%) |
Jun 10, 2024 | 72.48 | 72.48 | 71.61 | 72.01 | 58,409 | -1.06(-1.45%) |
Jun 07, 2024 | 72.47 | 73.29 | 72.38 | 73.07 | 55,864 | -0.07(-0.09%) |
Jun 06, 2024 | 73.11 | 73.31 | 72.62 | 73.14 | 38,906 | +0.13(+0.18%) |
Jun 05, 2024 | 72.33 | 73.02 | 72.26 | 73.01 | 40,715 | +1.03(+1.43%) |
Jun 04, 2024 | 72.47 | 72.98 | 71.47 | 71.98 | 44,185 | -1.10(-1.50%) |