Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 85.42 | 87.77 | 85.39 | 85.78 | 251,444 | +0.36(+0.42%) |
Aug 15, 2024 | 83.53 | 85.81 | 83.01 | 85.42 | 316,153 | +0.88(+1.04%) |
Aug 14, 2024 | 84.88 | 85.44 | 83.15 | 84.54 | 312,834 | +0.36(+0.43%) |
Aug 13, 2024 | 82.94 | 84.28 | 81.80 | 84.18 | 206,603 | +2.45(+3.00%) |
Aug 12, 2024 | 83.88 | 84.27 | 81.15 | 81.73 | 165,531 | -2.02(-2.41%) |
Aug 09, 2024 | 85.00 | 85.63 | 83.25 | 83.75 | 183,606 | -0.80(-0.95%) |
Aug 08, 2024 | 85.55 | 86.66 | 84.35 | 84.55 | 301,603 | -0.13(-0.15%) |
Aug 07, 2024 | 85.00 | 87.52 | 84.33 | 84.68 | 256,432 | +0.19(+0.22%) |
Aug 06, 2024 | 85.43 | 86.31 | 84.06 | 84.49 | 342,703 | -1.19(-1.39%) |
Aug 05, 2024 | 83.22 | 89.61 | 83.21 | 85.68 | 377,501 | -2.37(-2.69%) |
Aug 02, 2024 | 85.64 | 88.53 | 84.48 | 88.05 | 260,135 | +0.93(+1.07%) |
Aug 01, 2024 | 89.73 | 91.20 | 86.25 | 87.12 | 347,387 | -3.17(-3.51%) |
Jul 31, 2024 | 91.06 | 92.50 | 89.53 | 90.29 | 211,994 | -0.17(-0.19%) |
Jul 30, 2024 | 89.45 | 91.10 | 87.59 | 90.46 | 316,865 | +1.97(+2.23%) |
Jul 29, 2024 | 88.56 | 88.78 | 85.54 | 88.49 | 322,743 | -0.19(-0.21%) |
Jul 26, 2024 | 85.74 | 88.86 | 83.73 | 88.68 | 492,954 | +3.79(+4.46%) |
Jul 25, 2024 | 77.53 | 87.97 | 73.09 | 84.89 | 1,565,260 | +19.19(+29.21%) |
Jul 24, 2024 | 66.93 | 67.80 | 64.92 | 65.70 | 333,666 | -1.78(-2.64%) |
Jul 23, 2024 | 65.94 | 67.90 | 65.93 | 67.48 | 422,880 | +1.42(+2.15%) |
Jul 22, 2024 | 63.61 | 66.38 | 62.68 | 66.06 | 249,411 | +3.01(+4.77%) |
Jul 19, 2024 | 64.60 | 64.77 | 60.96 | 63.05 | 330,013 | -1.23(-1.91%) |
Jul 18, 2024 | 62.87 | 64.82 | 62.87 | 64.28 | 292,947 | +0.91(+1.44%) |
Jul 17, 2024 | 61.49 | 64.58 | 61.49 | 63.37 | 412,911 | +1.53(+2.47%) |
Jul 16, 2024 | 63.23 | 63.47 | 61.58 | 61.84 | 313,047 | -0.76(-1.21%) |
Jul 15, 2024 | 61.56 | 63.85 | 61.48 | 62.60 | 207,191 | +1.60(+2.62%) |
Jul 12, 2024 | 59.79 | 62.37 | 59.79 | 61.00 | 311,606 | +1.67(+2.81%) |
Jul 11, 2024 | 58.36 | 60.35 | 57.80 | 59.33 | 409,602 | +2.27(+3.98%) |
Jul 10, 2024 | 56.50 | 57.40 | 56.05 | 57.06 | 252,197 | +0.99(+1.77%) |
Jul 09, 2024 | 56.20 | 56.34 | 55.47 | 56.07 | 164,239 | -0.23(-0.41%) |
Jul 08, 2024 | 56.97 | 57.90 | 56.13 | 56.30 | 191,614 | -0.41(-0.72%) |
Jul 05, 2024 | 56.63 | 57.01 | 56.01 | 56.71 | 94,006 | -0.12(-0.21%) |
Jul 03, 2024 | 57.35 | 57.54 | 56.04 | 56.83 | 88,268 | -0.63(-1.10%) |
Jul 02, 2024 | 55.65 | 58.17 | 55.08 | 57.46 | 259,194 | +1.69(+3.03%) |
Jul 01, 2024 | 57.25 | 57.71 | 55.68 | 55.77 | 228,699 | -1.67(-2.91%) |
Jun 28, 2024 | 58.21 | 58.31 | 56.66 | 57.44 | 517,561 | -0.10(-0.17%) |
Jun 27, 2024 | 56.45 | 59.08 | 56.02 | 57.54 | 239,573 | +1.56(+2.79%) |
Jun 26, 2024 | 55.00 | 56.27 | 54.80 | 55.98 | 220,450 | +0.64(+1.16%) |
Jun 25, 2024 | 56.26 | 56.71 | 55.19 | 55.34 | 301,357 | -1.06(-1.88%) |
Jun 24, 2024 | 56.29 | 57.14 | 55.67 | 56.40 | 198,853 | +0.21(+0.37%) |
Jun 21, 2024 | 56.63 | 56.63 | 55.53 | 56.19 | 331,881 | -0.53(-0.93%) |
Jun 20, 2024 | 57.98 | 58.40 | 56.13 | 56.72 | 310,524 | -1.44(-2.48%) |
Jun 18, 2024 | 58.25 | 59.38 | 57.63 | 58.16 | 438,378 | -0.09(-0.15%) |
Jun 17, 2024 | 57.43 | 58.66 | 57.43 | 58.25 | 253,265 | +0.08(+0.14%) |
Jun 14, 2024 | 57.35 | 58.70 | 56.48 | 58.17 | 190,691 | +0.42(+0.73%) |
Jun 13, 2024 | 58.26 | 58.81 | 56.89 | 57.75 | 280,795 | -0.42(-0.72%) |
Jun 12, 2024 | 59.66 | 59.76 | 58.00 | 58.17 | 386,526 | -0.17(-0.29%) |
Jun 11, 2024 | 59.62 | 59.77 | 56.30 | 58.34 | 330,558 | -1.93(-3.20%) |
Jun 10, 2024 | 60.77 | 61.12 | 59.65 | 60.27 | 272,226 | -1.27(-2.06%) |
Jun 07, 2024 | 61.61 | 62.12 | 60.88 | 61.54 | 151,057 | -0.58(-0.93%) |
Jun 06, 2024 | 62.11 | 62.60 | 61.32 | 62.12 | 121,275 | -0.36(-0.58%) |
Jun 05, 2024 | 62.00 | 63.35 | 61.43 | 62.48 | 192,006 | +0.67(+1.08%) |
Jun 04, 2024 | 63.50 | 63.69 | 61.56 | 61.81 | 189,512 | -1.94(-3.04%) |