Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 77.31 | 78.44 | 77.08 | 77.43 | 591,655 | +0.09(+0.12%) |
Aug 21, 2024 | 78.12 | 78.12 | 76.43 | 77.34 | 527,073 | -0.05(-0.06%) |
Aug 20, 2024 | 78.61 | 78.63 | 77.32 | 77.39 | 426,426 | -1.79(-2.26%) |
Aug 19, 2024 | 78.40 | 79.27 | 77.78 | 79.18 | 753,444 | +0.59(+0.75%) |
Aug 16, 2024 | 76.24 | 79.03 | 76.24 | 78.59 | 1,059,377 | +1.56(+2.03%) |
Aug 15, 2024 | 76.20 | 78.51 | 75.97 | 77.03 | 1,346,568 | +2.41(+3.23%) |
Aug 14, 2024 | 74.77 | 74.85 | 73.62 | 74.62 | 741,176 | +0.13(+0.17%) |
Aug 13, 2024 | 74.14 | 74.85 | 72.80 | 74.49 | 682,092 | +1.12(+1.53%) |
Aug 12, 2024 | 74.89 | 76.04 | 73.14 | 73.37 | 549,471 | -0.76(-1.03%) |
Aug 09, 2024 | 74.00 | 74.71 | 73.56 | 74.13 | 415,818 | +0.10(+0.14%) |
Aug 08, 2024 | 74.23 | 74.50 | 72.84 | 74.03 | 717,375 | +1.10(+1.51%) |
Aug 07, 2024 | 74.59 | 74.59 | 72.71 | 72.93 | 797,125 | -0.02(-0.03%) |
Aug 06, 2024 | 73.33 | 74.91 | 72.47 | 72.95 | 1,089,917 | -0.37(-0.50%) |
Aug 05, 2024 | 68.97 | 73.73 | 67.08 | 73.32 | 2,344,188 | +0.34(+0.47%) |
Aug 02, 2024 | 73.80 | 74.01 | 70.61 | 72.98 | 1,928,185 | -3.33(-4.36%) |
Aug 01, 2024 | 80.07 | 80.44 | 75.81 | 76.31 | 1,751,102 | -4.15(-5.16%) |
Jul 31, 2024 | 80.50 | 82.48 | 79.24 | 80.46 | 893,617 | +0.02(+0.02%) |
Jul 30, 2024 | 80.97 | 81.26 | 79.34 | 80.44 | 766,717 | +0.32(+0.40%) |
Jul 29, 2024 | 81.99 | 82.36 | 79.27 | 80.12 | 907,807 | -1.27(-1.56%) |
Jul 26, 2024 | 80.93 | 81.90 | 79.89 | 81.39 | 1,542,252 | +1.53(+1.92%) |
Jul 25, 2024 | 76.52 | 81.15 | 76.19 | 79.86 | 2,475,354 | +3.27(+4.27%) |
Jul 24, 2024 | 77.99 | 79.58 | 76.59 | 76.59 | 964,412 | -1.40(-1.80%) |
Jul 23, 2024 | 76.66 | 78.83 | 76.17 | 77.99 | 833,799 | +0.80(+1.04%) |
Jul 22, 2024 | 77.68 | 77.87 | 75.13 | 77.19 | 1,568,881 | +0.47(+0.61%) |
Jul 19, 2024 | 72.60 | 78.27 | 72.29 | 76.72 | 3,265,238 | +5.64(+7.93%) |
Jul 18, 2024 | 72.59 | 74.97 | 70.67 | 71.08 | 2,361,238 | -2.24(-3.06%) |
Jul 17, 2024 | 72.01 | 74.63 | 71.63 | 73.32 | 1,817,946 | -0.39(-0.53%) |
Jul 16, 2024 | 70.49 | 73.77 | 69.87 | 73.71 | 1,669,370 | +3.87(+5.54%) |
Jul 15, 2024 | 68.43 | 70.69 | 68.19 | 69.84 | 1,637,252 | +2.53(+3.76%) |
Jul 12, 2024 | 67.35 | 67.75 | 66.33 | 67.31 | 927,528 | +0.31(+0.46%) |
Jul 11, 2024 | 65.31 | 67.35 | 64.46 | 67.00 | 1,327,199 | +3.22(+5.05%) |
Jul 10, 2024 | 62.54 | 63.81 | 62.02 | 63.78 | 756,351 | +1.35(+2.16%) |
Jul 09, 2024 | 61.10 | 62.58 | 60.26 | 62.43 | 1,249,347 | +1.28(+2.09%) |
Jul 08, 2024 | 63.35 | 63.99 | 61.13 | 61.15 | 1,027,362 | -1.81(-2.87%) |
Jul 05, 2024 | 63.67 | 64.45 | 62.53 | 62.96 | 988,723 | -0.99(-1.55%) |
Jul 03, 2024 | 64.74 | 64.74 | 63.59 | 63.95 | 523,243 | -0.18(-0.28%) |
Jul 02, 2024 | 62.30 | 64.45 | 62.30 | 64.13 | 923,264 | +1.53(+2.44%) |
Jul 01, 2024 | 62.45 | 63.43 | 62.21 | 62.60 | 887,870 | -0.22(-0.35%) |
Jun 28, 2024 | 61.39 | 63.33 | 61.39 | 62.82 | 1,641,594 | +1.90(+3.12%) |
Jun 27, 2024 | 60.39 | 61.47 | 60.22 | 60.92 | 694,204 | +0.16(+0.26%) |
Jun 26, 2024 | 59.71 | 60.84 | 59.66 | 60.76 | 479,661 | +0.46(+0.76%) |
Jun 25, 2024 | 60.55 | 61.02 | 60.20 | 60.30 | 564,340 | -0.75(-1.23%) |
Jun 24, 2024 | 59.70 | 62.00 | 59.49 | 61.05 | 925,243 | +2.05(+3.47%) |
Jun 21, 2024 | 59.24 | 59.65 | 58.54 | 59.00 | 1,271,824 | -0.68(-1.14%) |
Jun 20, 2024 | 59.28 | 59.87 | 58.91 | 59.68 | 588,899 | +0.20(+0.34%) |
Jun 18, 2024 | 59.19 | 59.61 | 58.89 | 59.48 | 609,080 | -0.23(-0.39%) |
Jun 17, 2024 | 58.66 | 59.73 | 57.76 | 59.71 | 829,363 | +1.14(+1.95%) |
Jun 14, 2024 | 59.41 | 60.23 | 58.51 | 58.57 | 913,083 | -2.02(-3.33%) |
Jun 13, 2024 | 60.77 | 61.16 | 60.21 | 60.59 | 628,080 | -0.47(-0.77%) |
Jun 12, 2024 | 59.42 | 62.23 | 59.42 | 61.06 | 1,766,152 | +3.72(+6.49%) |
Jun 11, 2024 | 57.42 | 57.83 | 56.70 | 57.34 | 1,159,324 | -0.58(-1.00%) |
Jun 10, 2024 | 58.00 | 58.47 | 57.53 | 57.92 | 795,453 | -0.85(-1.45%) |
Jun 07, 2024 | 58.04 | 59.50 | 57.75 | 58.77 | 661,342 | -0.19(-0.32%) |
Jun 06, 2024 | 59.65 | 60.30 | 58.82 | 58.96 | 500,617 | -0.41(-0.69%) |
Jun 05, 2024 | 60.75 | 60.75 | 59.35 | 59.37 | 924,194 | -0.27(-0.45%) |
Jun 04, 2024 | 60.24 | 60.67 | 58.87 | 59.64 | 840,706 | -1.62(-2.64%) |