Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 78.83 | 79.47 | 76.99 | 77.38 | 254,965 | -1.23(-1.56%) |
Aug 21, 2024 | 77.11 | 78.88 | 76.71 | 78.61 | 305,513 | +2.47(+3.24%) |
Aug 20, 2024 | 76.60 | 77.26 | 75.38 | 76.14 | 256,419 | -1.35(-1.74%) |
Aug 19, 2024 | 76.41 | 77.51 | 75.46 | 77.49 | 278,260 | +1.11(+1.45%) |
Aug 16, 2024 | 76.04 | 76.75 | 72.77 | 76.38 | 230,694 | -0.11(-0.14%) |
Aug 15, 2024 | 75.69 | 77.35 | 75.55 | 76.49 | 412,705 | +2.92(+3.97%) |
Aug 14, 2024 | 75.95 | 75.95 | 72.82 | 73.57 | 215,957 | -1.74(-2.31%) |
Aug 13, 2024 | 72.49 | 75.39 | 71.69 | 75.31 | 365,180 | +3.80(+5.31%) |
Aug 12, 2024 | 72.55 | 72.70 | 70.21 | 71.51 | 379,404 | -1.20(-1.65%) |
Aug 09, 2024 | 75.90 | 75.90 | 70.90 | 72.71 | 703,941 | +0.38(+0.53%) |
Aug 08, 2024 | 69.69 | 72.51 | 67.83 | 72.33 | 1,125,237 | +4.24(+6.23%) |
Aug 07, 2024 | 73.40 | 73.87 | 67.85 | 68.09 | 607,704 | -3.87(-5.38%) |
Aug 06, 2024 | 72.51 | 73.41 | 71.10 | 71.96 | 390,047 | -0.32(-0.44%) |
Aug 05, 2024 | 70.99 | 73.62 | 70.23 | 72.28 | 449,808 | -2.84(-3.78%) |
Aug 02, 2024 | 77.29 | 78.52 | 73.53 | 75.12 | 523,738 | -6.30(-7.74%) |
Aug 01, 2024 | 86.41 | 86.94 | 79.83 | 81.42 | 498,741 | -5.90(-6.76%) |
Jul 31, 2024 | 87.65 | 89.20 | 86.02 | 87.32 | 396,738 | +1.49(+1.74%) |
Jul 30, 2024 | 88.60 | 88.60 | 85.34 | 85.83 | 183,826 | -2.01(-2.29%) |
Jul 29, 2024 | 88.90 | 90.58 | 87.59 | 87.84 | 135,792 | -0.78(-0.88%) |
Jul 26, 2024 | 89.47 | 89.53 | 87.61 | 88.62 | 208,862 | +1.13(+1.29%) |
Jul 25, 2024 | 87.28 | 89.97 | 85.25 | 87.49 | 290,726 | -0.20(-0.23%) |
Jul 24, 2024 | 92.06 | 92.06 | 87.41 | 87.69 | 207,337 | -4.88(-5.27%) |
Jul 23, 2024 | 90.81 | 93.64 | 90.81 | 92.57 | 217,021 | +0.60(+0.65%) |
Jul 22, 2024 | 89.23 | 92.60 | 88.41 | 91.97 | 240,766 | +3.50(+3.96%) |
Jul 19, 2024 | 91.34 | 91.34 | 87.25 | 88.47 | 181,069 | -2.72(-2.98%) |
Jul 18, 2024 | 94.62 | 96.29 | 89.36 | 91.19 | 195,030 | -3.17(-3.36%) |
Jul 17, 2024 | 96.59 | 97.12 | 94.25 | 94.36 | 239,505 | -3.40(-3.48%) |
Jul 16, 2024 | 93.48 | 98.00 | 92.38 | 97.76 | 294,974 | +5.40(+5.85%) |
Jul 15, 2024 | 91.30 | 93.76 | 91.13 | 92.36 | 244,839 | +1.34(+1.47%) |
Jul 12, 2024 | 90.90 | 93.00 | 89.38 | 91.02 | 208,657 | +1.58(+1.77%) |
Jul 11, 2024 | 91.04 | 91.42 | 88.87 | 89.44 | 368,515 | +0.08(+0.09%) |
Jul 10, 2024 | 89.21 | 89.87 | 88.21 | 89.36 | 287,421 | +1.42(+1.61%) |
Jul 09, 2024 | 88.30 | 88.45 | 86.71 | 87.94 | 199,471 | -0.53(-0.60%) |
Jul 08, 2024 | 87.95 | 89.57 | 87.41 | 88.47 | 199,984 | +1.52(+1.75%) |
Jul 05, 2024 | 88.41 | 88.41 | 86.33 | 86.95 | 225,094 | -1.15(-1.31%) |
Jul 03, 2024 | 88.00 | 89.00 | 87.16 | 88.10 | 148,786 | +0.63(+0.72%) |
Jul 02, 2024 | 86.14 | 87.66 | 85.76 | 87.47 | 238,594 | +1.39(+1.61%) |
Jul 01, 2024 | 88.03 | 88.03 | 84.85 | 86.08 | 215,361 | -2.12(-2.40%) |
Jun 28, 2024 | 87.42 | 89.07 | 86.52 | 88.20 | 435,736 | +1.31(+1.51%) |
Jun 27, 2024 | 86.15 | 87.23 | 84.26 | 86.89 | 381,916 | +1.02(+1.19%) |
Jun 26, 2024 | 85.52 | 86.95 | 85.02 | 85.87 | 246,298 | -0.67(-0.77%) |
Jun 25, 2024 | 87.92 | 88.42 | 85.98 | 86.54 | 319,314 | -1.05(-1.20%) |
Jun 24, 2024 | 89.33 | 91.03 | 87.45 | 87.59 | 209,024 | -2.05(-2.29%) |
Jun 21, 2024 | 87.78 | 89.97 | 87.01 | 89.64 | 518,274 | +2.03(+2.32%) |
Jun 20, 2024 | 90.00 | 90.47 | 87.54 | 87.61 | 365,473 | -2.77(-3.06%) |
Jun 18, 2024 | 92.04 | 92.70 | 90.25 | 90.38 | 275,455 | -1.67(-1.81%) |
Jun 17, 2024 | 92.07 | 92.26 | 90.38 | 92.05 | 156,556 | +0.10(+0.11%) |
Jun 14, 2024 | 92.36 | 93.07 | 91.64 | 91.95 | 243,407 | -2.29(-2.43%) |
Jun 13, 2024 | 95.10 | 95.65 | 93.08 | 94.24 | 209,923 | -1.33(-1.39%) |
Jun 12, 2024 | 95.86 | 98.00 | 93.79 | 95.57 | 273,362 | +2.70(+2.91%) |
Jun 11, 2024 | 93.77 | 94.16 | 91.73 | 92.87 | 251,900 | -1.66(-1.76%) |
Jun 10, 2024 | 90.41 | 95.11 | 90.38 | 94.53 | 190,559 | +2.41(+2.62%) |
Jun 07, 2024 | 93.94 | 94.84 | 91.59 | 92.12 | 174,248 | -2.71(-2.86%) |
Jun 06, 2024 | 94.81 | 95.36 | 94.21 | 94.83 | 184,010 | -0.65(-0.68%) |
Jun 05, 2024 | 92.49 | 96.09 | 91.33 | 95.48 | 172,509 | +4.21(+4.61%) |
Jun 04, 2024 | 94.00 | 94.00 | 91.12 | 91.27 | 201,730 | -3.33(-3.52%) |