Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 81.85 | 82.53 | 81.68 | 82.26 | 534,760 | +0.90(+1.11%) |
Aug 13, 2024 | 81.38 | 81.47 | 81.00 | 81.36 | 501,196 | +0.68(+0.84%) |
Aug 12, 2024 | 79.86 | 80.86 | 79.61 | 80.68 | 191,197 | +0.52(+0.65%) |
Aug 09, 2024 | 80.33 | 80.40 | 79.85 | 80.16 | 586,652 | +1.17(+1.48%) |
Aug 08, 2024 | 78.58 | 78.99 | 78.13 | 78.99 | 686,025 | -0.42(-0.53%) |
Aug 07, 2024 | 79.59 | 80.32 | 79.00 | 79.41 | 516,275 | -1.29(-1.60%) |
Aug 06, 2024 | 82.52 | 82.88 | 80.67 | 80.70 | 743,276 | -2.77(-3.32%) |
Aug 05, 2024 | 84.44 | 84.67 | 82.13 | 83.47 | 1,023,087 | +1.02(+1.24%) |
Aug 02, 2024 | 80.73 | 82.56 | 80.60 | 82.45 | 1,434,553 | +3.63(+4.61%) |
Aug 01, 2024 | 78.48 | 79.46 | 78.46 | 78.82 | 873,932 | +1.05(+1.35%) |
Jul 31, 2024 | 77.29 | 77.89 | 77.21 | 77.77 | 437,209 | +1.12(+1.46%) |
Jul 30, 2024 | 76.61 | 76.90 | 75.97 | 76.65 | 217,769 | +0.47(+0.62%) |
Jul 29, 2024 | 76.51 | 76.51 | 75.90 | 76.18 | 369,611 | +0.66(+0.87%) |
Jul 26, 2024 | 75.43 | 75.74 | 75.19 | 75.52 | 297,819 | +0.88(+1.18%) |
Jul 25, 2024 | 74.41 | 75.36 | 74.28 | 74.64 | 614,415 | +0.92(+1.25%) |
Jul 24, 2024 | 75.12 | 75.36 | 73.56 | 73.72 | 477,374 | -1.43(-1.90%) |
Jul 23, 2024 | 75.62 | 75.85 | 75.07 | 75.15 | 143,515 | -0.26(-0.34%) |
Jul 22, 2024 | 76.44 | 76.59 | 74.98 | 75.41 | 251,947 | -0.29(-0.38%) |
Jul 19, 2024 | 75.92 | 76.08 | 75.70 | 75.70 | 141,161 | -0.88(-1.15%) |
Jul 18, 2024 | 76.78 | 77.31 | 76.43 | 76.58 | 142,709 | -0.91(-1.17%) |
Jul 17, 2024 | 77.10 | 77.68 | 76.85 | 77.49 | 145,029 | +0.08(+0.10%) |
Jul 16, 2024 | 76.50 | 77.46 | 76.38 | 77.41 | 636,920 | +1.70(+2.25%) |
Jul 15, 2024 | 75.91 | 76.23 | 75.58 | 75.71 | 257,768 | -1.48(-1.92%) |
Jul 12, 2024 | 76.67 | 77.19 | 76.42 | 77.19 | 278,153 | +0.51(+0.67%) |
Jul 11, 2024 | 76.75 | 77.42 | 76.55 | 76.68 | 673,797 | +1.07(+1.42%) |
Jul 10, 2024 | 75.37 | 75.65 | 75.09 | 75.61 | 107,095 | +0.36(+0.48%) |
Jul 09, 2024 | 75.37 | 75.78 | 74.65 | 75.25 | 123,465 | -0.48(-0.63%) |
Jul 08, 2024 | 75.45 | 75.81 | 75.09 | 75.73 | 462,432 | +0.32(+0.42%) |
Jul 05, 2024 | 75.10 | 75.65 | 74.59 | 75.41 | 241,747 | +0.75(+1.00%) |
Jul 03, 2024 | 73.93 | 74.68 | 73.72 | 74.66 | 427,160 | +1.40(+1.91%) |
Jul 02, 2024 | 73.25 | 73.37 | 72.37 | 73.26 | 410,611 | +0.85(+1.17%) |
Jul 01, 2024 | 73.00 | 73.50 | 72.20 | 72.41 | 465,708 | -1.91(-2.57%) |
Jun 28, 2024 | 76.75 | 76.85 | 74.32 | 74.32 | 682,954 | -2.39(-3.11%) |
Jun 27, 2024 | 76.69 | 76.88 | 76.53 | 76.71 | 507,974 | +0.42(+0.54%) |
Jun 26, 2024 | 76.34 | 76.70 | 76.17 | 76.29 | 426,294 | -1.50(-1.93%) |
Jun 25, 2024 | 77.39 | 78.01 | 77.37 | 77.79 | 141,664 | +0.00(+0.00%) |
Jun 24, 2024 | 77.34 | 77.79 | 76.97 | 77.79 | 379,655 | +0.44(+0.56%) |
Jun 21, 2024 | 77.52 | 77.86 | 76.79 | 77.36 | 193,690 | +0.06(+0.08%) |
Jun 20, 2024 | 76.72 | 77.37 | 76.55 | 77.30 | 576,779 | -0.93(-1.19%) |
Jun 18, 2024 | 77.14 | 78.23 | 77.00 | 78.23 | 460,284 | +1.08(+1.40%) |
Jun 17, 2024 | 76.78 | 77.15 | 76.46 | 77.15 | 405,572 | -1.38(-1.75%) |
Jun 14, 2024 | 77.84 | 78.53 | 77.69 | 78.53 | 478,187 | +1.37(+1.77%) |
Jun 13, 2024 | 76.10 | 77.17 | 75.71 | 77.16 | 901,323 | +1.81(+2.40%) |
Jun 12, 2024 | 75.73 | 76.70 | 75.23 | 75.35 | 980,047 | +0.87(+1.17%) |
Jun 11, 2024 | 73.43 | 74.51 | 73.26 | 74.48 | 314,921 | +0.96(+1.31%) |
Jun 10, 2024 | 73.45 | 73.52 | 72.99 | 73.52 | 320,146 | -0.48(-0.66%) |
Jun 07, 2024 | 74.55 | 74.55 | 73.99 | 74.00 | 312,806 | -2.37(-3.10%) |
Jun 06, 2024 | 75.79 | 76.42 | 75.63 | 76.37 | 146,683 | +0.15(+0.19%) |
Jun 05, 2024 | 75.98 | 76.33 | 75.18 | 76.22 | 254,164 | +0.80(+1.06%) |
Jun 04, 2024 | 74.90 | 75.59 | 74.66 | 75.42 | 649,150 | +1.41(+1.90%) |