Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 71.47 | 73.00 | 71.11 | 73.00 | 27,654 | +2.00(+2.82%) |
Aug 15, 2024 | 69.50 | 72.10 | 69.50 | 71.00 | 30,958 | +0.89(+1.27%) |
Aug 14, 2024 | 70.05 | 70.58 | 69.35 | 70.11 | 34,209 | -0.22(-0.31%) |
Aug 13, 2024 | 70.73 | 71.45 | 69.49 | 70.33 | 41,596 | +0.18(+0.26%) |
Aug 12, 2024 | 71.49 | 72.76 | 70.00 | 70.15 | 30,496 | -3.60(-4.88%) |
Aug 09, 2024 | 73.11 | 74.25 | 72.68 | 73.75 | 53,976 | +0.25(+0.34%) |
Aug 08, 2024 | 74.36 | 75.10 | 73.39 | 73.50 | 26,740 | -0.08(-0.11%) |
Aug 07, 2024 | 74.74 | 75.29 | 73.24 | 73.58 | 25,416 | -0.20(-0.27%) |
Aug 06, 2024 | 74.77 | 75.66 | 73.00 | 73.78 | 37,974 | -0.99(-1.32%) |
Aug 05, 2024 | 71.55 | 75.99 | 68.57 | 74.77 | 51,470 | +0.57(+0.77%) |
Aug 02, 2024 | 78.03 | 78.03 | 73.60 | 74.20 | 64,174 | -3.45(-4.44%) |
Aug 01, 2024 | 78.40 | 79.03 | 77.61 | 77.65 | 17,071 | -0.70(-0.89%) |
Jul 31, 2024 | 79.14 | 79.14 | 77.62 | 78.35 | 23,152 | -0.19(-0.24%) |
Jul 30, 2024 | 79.00 | 79.00 | 76.84 | 78.54 | 23,010 | +1.14(+1.47%) |
Jul 29, 2024 | 79.08 | 79.08 | 76.21 | 77.40 | 19,703 | -1.04(-1.33%) |
Jul 26, 2024 | 77.00 | 78.98 | 76.43 | 78.44 | 14,420 | +1.11(+1.44%) |
Jul 25, 2024 | 76.50 | 77.50 | 76.26 | 77.33 | 20,084 | +0.17(+0.22%) |
Jul 24, 2024 | 77.72 | 77.83 | 76.50 | 77.16 | 20,516 | -1.76(-2.23%) |
Jul 23, 2024 | 78.80 | 79.43 | 77.66 | 78.92 | 10,927 | +0.16(+0.20%) |
Jul 22, 2024 | 79.50 | 79.50 | 76.50 | 78.76 | 27,832 | +0.30(+0.38%) |
Jul 19, 2024 | 78.88 | 78.88 | 77.32 | 78.46 | 12,619 | -0.11(-0.14%) |
Jul 18, 2024 | 79.09 | 80.09 | 77.70 | 78.57 | 34,939 | -0.99(-1.24%) |
Jul 17, 2024 | 80.10 | 80.70 | 78.67 | 79.56 | 17,226 | -0.32(-0.40%) |
Jul 16, 2024 | 78.31 | 80.34 | 77.71 | 79.88 | 28,237 | +0.91(+1.15%) |
Jul 15, 2024 | 79.29 | 80.00 | 78.00 | 78.97 | 26,063 | -0.82(-1.03%) |
Jul 12, 2024 | 78.07 | 80.15 | 77.00 | 79.79 | 25,514 | +2.46(+3.18%) |
Jul 11, 2024 | 76.53 | 77.90 | 76.21 | 77.33 | 6,948 | +1.04(+1.36%) |
Jul 10, 2024 | 78.06 | 78.99 | 75.19 | 76.29 | 17,697 | -1.92(-2.45%) |
Jul 09, 2024 | 78.50 | 79.12 | 77.50 | 78.21 | 15,767 | +0.01(+0.01%) |
Jul 08, 2024 | 79.35 | 80.16 | 77.25 | 78.20 | 26,514 | -0.55(-0.70%) |
Jul 05, 2024 | 75.62 | 79.07 | 75.62 | 78.75 | 36,232 | +3.75(+5.00%) |
Jul 03, 2024 | 74.96 | 76.58 | 74.00 | 75.00 | 23,656 | +0.01(+0.01%) |
Jul 02, 2024 | 74.35 | 74.99 | 74.01 | 74.99 | 12,719 | -0.11(-0.15%) |
Jul 01, 2024 | 75.11 | 75.82 | 74.33 | 75.10 | 19,058 | -0.56(-0.74%) |
Jun 28, 2024 | 75.37 | 76.11 | 75.11 | 75.66 | 9,046 | -0.08(-0.11%) |
Jun 27, 2024 | 76.50 | 77.20 | 75.01 | 75.74 | 14,861 | -0.64(-0.84%) |
Jun 26, 2024 | 76.28 | 77.97 | 76.10 | 76.38 | 9,008 | -0.11(-0.14%) |
Jun 25, 2024 | 75.85 | 76.80 | 75.50 | 76.49 | 10,270 | +0.48(+0.63%) |
Jun 24, 2024 | 75.27 | 76.27 | 75.27 | 76.01 | 22,625 | +0.38(+0.50%) |
Jun 21, 2024 | 75.00 | 75.82 | 73.78 | 75.63 | 13,716 | +0.61(+0.81%) |
Jun 20, 2024 | 73.87 | 76.00 | 73.87 | 75.02 | 31,931 | +1.11(+1.50%) |
Jun 18, 2024 | 74.86 | 74.90 | 73.30 | 73.91 | 19,305 | -0.35(-0.47%) |
Jun 17, 2024 | 76.29 | 77.32 | 73.48 | 74.26 | 44,566 | -2.74(-3.56%) |
Jun 14, 2024 | 77.75 | 78.03 | 76.00 | 77.00 | 42,736 | -1.35(-1.72%) |
Jun 13, 2024 | 77.90 | 78.50 | 77.49 | 78.35 | 19,013 | -0.31(-0.39%) |
Jun 12, 2024 | 77.75 | 79.59 | 77.50 | 78.66 | 23,897 | +0.97(+1.25%) |
Jun 11, 2024 | 78.78 | 79.60 | 76.15 | 77.69 | 47,446 | -1.93(-2.42%) |
Jun 10, 2024 | 79.81 | 79.90 | 78.31 | 79.62 | 41,671 | -0.68(-0.85%) |
Jun 07, 2024 | 79.73 | 81.46 | 79.67 | 80.30 | 39,536 | -0.53(-0.66%) |
Jun 06, 2024 | 79.90 | 81.13 | 79.73 | 80.83 | 7,880 | +0.48(+0.60%) |
Jun 05, 2024 | 80.22 | 80.80 | 79.43 | 80.35 | 24,083 | +0.04(+0.05%) |
Jun 04, 2024 | 81.89 | 81.89 | 80.06 | 80.31 | 31,201 | -1.33(-1.63%) |