Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 75.11 | 75.79 | 74.00 | 74.26 | 67,379 | -0.04(-0.05%) |
Aug 23, 2024 | 71.59 | 74.42 | 71.02 | 74.30 | 87,406 | +3.48(+4.91%) |
Aug 22, 2024 | 71.85 | 71.85 | 70.61 | 70.82 | 60,748 | -1.38(-1.91%) |
Aug 21, 2024 | 70.85 | 72.37 | 69.86 | 72.20 | 108,012 | +2.20(+3.14%) |
Aug 20, 2024 | 71.15 | 71.57 | 69.64 | 70.00 | 81,311 | -0.75(-1.06%) |
Aug 19, 2024 | 70.22 | 71.74 | 69.00 | 70.75 | 99,679 | +1.03(+1.48%) |
Aug 16, 2024 | 69.92 | 70.46 | 69.41 | 69.72 | 112,003 | -0.53(-0.75%) |
Aug 15, 2024 | 69.99 | 71.27 | 69.55 | 70.25 | 89,100 | +2.27(+3.34%) |
Aug 14, 2024 | 68.71 | 68.96 | 67.50 | 67.98 | 102,979 | -0.78(-1.13%) |
Aug 13, 2024 | 68.34 | 69.53 | 67.90 | 68.76 | 115,432 | +0.88(+1.30%) |
Aug 12, 2024 | 68.06 | 68.61 | 67.41 | 67.88 | 86,783 | -0.18(-0.26%) |
Aug 09, 2024 | 68.11 | 68.82 | 66.77 | 68.06 | 95,831 | +0.36(+0.53%) |
Aug 08, 2024 | 67.42 | 68.44 | 66.79 | 67.70 | 136,503 | +1.34(+2.02%) |
Aug 07, 2024 | 69.27 | 69.30 | 66.15 | 66.36 | 127,878 | -1.52(-2.24%) |
Aug 06, 2024 | 69.14 | 69.52 | 67.47 | 67.88 | 158,975 | -1.23(-1.78%) |
Aug 05, 2024 | 66.64 | 69.11 | 64.66 | 69.11 | 170,419 | -0.91(-1.30%) |
Aug 02, 2024 | 72.38 | 72.54 | 69.53 | 70.02 | 186,573 | -4.83(-6.45%) |
Aug 01, 2024 | 78.70 | 80.28 | 73.44 | 74.85 | 253,925 | -3.84(-4.88%) |
Jul 31, 2024 | 79.44 | 81.50 | 78.16 | 78.69 | 220,196 | +0.28(+0.36%) |
Jul 30, 2024 | 78.20 | 78.95 | 76.70 | 78.41 | 243,461 | +1.93(+2.52%) |
Jul 29, 2024 | 77.42 | 77.56 | 75.94 | 76.48 | 247,840 | -1.28(-1.65%) |
Jul 26, 2024 | 78.58 | 78.86 | 75.33 | 77.76 | 257,705 | -0.30(-0.38%) |
Jul 25, 2024 | 85.00 | 85.00 | 77.01 | 78.06 | 407,541 | -13.96(-15.17%) |
Jul 24, 2024 | 95.63 | 95.63 | 91.32 | 92.02 | 167,067 | -4.38(-4.55%) |
Jul 23, 2024 | 94.29 | 96.46 | 92.21 | 96.40 | 171,332 | +1.78(+1.88%) |
Jul 22, 2024 | 91.92 | 94.84 | 90.90 | 94.63 | 148,766 | +2.46(+2.67%) |
Jul 19, 2024 | 94.83 | 95.17 | 91.77 | 92.17 | 90,516 | -3.07(-3.23%) |
Jul 18, 2024 | 96.48 | 97.68 | 94.14 | 95.24 | 195,638 | -2.14(-2.20%) |
Jul 17, 2024 | 98.02 | 99.24 | 96.75 | 97.39 | 146,842 | -1.14(-1.16%) |
Jul 16, 2024 | 94.59 | 98.68 | 93.70 | 98.53 | 141,641 | +3.94(+4.16%) |
Jul 15, 2024 | 92.77 | 95.69 | 92.77 | 94.59 | 111,730 | +1.87(+2.02%) |
Jul 12, 2024 | 93.18 | 94.13 | 91.31 | 92.71 | 155,809 | +2.23(+2.47%) |
Jul 11, 2024 | 92.00 | 92.06 | 89.73 | 90.48 | 134,721 | +1.04(+1.16%) |
Jul 10, 2024 | 88.87 | 89.81 | 88.26 | 89.44 | 101,663 | +0.91(+1.03%) |
Jul 09, 2024 | 89.59 | 90.54 | 87.86 | 88.53 | 177,927 | -1.16(-1.29%) |
Jul 08, 2024 | 87.21 | 89.89 | 87.21 | 89.69 | 154,129 | +2.86(+3.29%) |
Jul 05, 2024 | 90.43 | 90.43 | 86.62 | 86.83 | 87,372 | -3.39(-3.76%) |
Jul 03, 2024 | 88.00 | 90.23 | 88.00 | 90.22 | 65,025 | +2.71(+3.09%) |
Jul 02, 2024 | 86.66 | 87.62 | 86.40 | 87.52 | 58,242 | +0.97(+1.12%) |
Jul 01, 2024 | 87.51 | 88.77 | 85.93 | 86.55 | 110,558 | -0.62(-0.72%) |
Jun 28, 2024 | 86.51 | 87.47 | 85.54 | 87.17 | 490,439 | +1.94(+2.28%) |
Jun 27, 2024 | 87.26 | 87.57 | 84.55 | 85.23 | 110,492 | -1.39(-1.60%) |
Jun 26, 2024 | 86.89 | 86.90 | 85.33 | 86.62 | 110,227 | -0.32(-0.37%) |
Jun 25, 2024 | 87.77 | 87.77 | 86.15 | 86.93 | 140,575 | -1.46(-1.65%) |
Jun 24, 2024 | 88.03 | 89.38 | 87.73 | 88.39 | 85,777 | +0.50(+0.56%) |
Jun 21, 2024 | 86.90 | 87.93 | 86.42 | 87.89 | 340,687 | +0.67(+0.77%) |
Jun 20, 2024 | 88.31 | 89.28 | 87.17 | 87.22 | 94,314 | -0.95(-1.08%) |
Jun 18, 2024 | 87.20 | 88.93 | 87.20 | 88.17 | 95,362 | +0.64(+0.74%) |
Jun 17, 2024 | 87.45 | 87.85 | 86.09 | 87.53 | 154,918 | -0.93(-1.05%) |
Jun 14, 2024 | 89.10 | 89.96 | 87.36 | 88.46 | 138,019 | -2.32(-2.56%) |
Jun 13, 2024 | 91.32 | 92.11 | 89.75 | 90.78 | 110,066 | -1.09(-1.19%) |
Jun 12, 2024 | 94.09 | 94.18 | 91.82 | 91.87 | 128,858 | +1.59(+1.76%) |
Jun 11, 2024 | 89.87 | 91.03 | 88.14 | 90.28 | 125,689 | -1.03(-1.13%) |
Jun 10, 2024 | 89.48 | 91.53 | 88.92 | 91.32 | 117,184 | +1.05(+1.16%) |
Jun 07, 2024 | 90.36 | 91.59 | 89.26 | 90.26 | 105,533 | -2.30(-2.49%) |
Jun 06, 2024 | 90.49 | 94.51 | 90.49 | 92.57 | 144,670 | +2.02(+2.23%) |
Jun 05, 2024 | 91.13 | 91.72 | 90.20 | 90.54 | 203,094 | -0.75(-0.83%) |
Jun 04, 2024 | 93.73 | 93.94 | 90.57 | 91.30 | 108,103 | -3.92(-4.11%) |