Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 88.14 | 91.33 | 87.95 | 91.12 | 25,019 | +3.99(+4.58%) |
Aug 22, 2024 | 88.50 | 91.37 | 87.13 | 87.13 | 13,282 | -1.49(-1.68%) |
Aug 21, 2024 | 89.17 | 89.99 | 87.43 | 88.62 | 25,106 | -0.60(-0.67%) |
Aug 20, 2024 | 86.30 | 89.78 | 85.75 | 89.22 | 41,061 | +3.00(+3.48%) |
Aug 19, 2024 | 86.62 | 89.50 | 85.07 | 86.22 | 30,102 | +0.84(+0.98%) |
Aug 16, 2024 | 83.98 | 85.45 | 83.86 | 85.38 | 23,367 | +1.00(+1.19%) |
Aug 15, 2024 | 86.93 | 86.93 | 84.38 | 84.38 | 19,557 | -0.48(-0.57%) |
Aug 14, 2024 | 86.09 | 86.20 | 84.30 | 84.86 | 17,323 | -0.30(-0.35%) |
Aug 13, 2024 | 88.47 | 88.47 | 84.30 | 85.16 | 15,715 | +1.16(+1.38%) |
Aug 12, 2024 | 82.84 | 89.82 | 82.74 | 84.00 | 46,808 | +5.20(+6.60%) |
Aug 09, 2024 | 82.37 | 82.39 | 78.20 | 78.80 | 29,065 | -2.75(-3.37%) |
Aug 08, 2024 | 75.30 | 82.00 | 75.01 | 81.55 | 21,265 | +8.01(+10.89%) |
Aug 07, 2024 | 75.00 | 76.49 | 71.75 | 73.54 | 38,632 | +8.48(+13.03%) |
Aug 06, 2024 | 61.82 | 66.51 | 61.82 | 65.06 | 49,579 | +3.16(+5.11%) |
Aug 05, 2024 | 65.60 | 65.60 | 59.85 | 61.90 | 20,401 | -4.58(-6.89%) |
Aug 02, 2024 | 67.63 | 69.76 | 66.20 | 66.48 | 11,890 | -2.85(-4.11%) |
Aug 01, 2024 | 72.82 | 72.82 | 68.00 | 69.33 | 13,096 | -2.09(-2.93%) |
Jul 31, 2024 | 71.10 | 74.16 | 71.10 | 71.42 | 22,749 | +1.39(+1.98%) |
Jul 30, 2024 | 67.70 | 72.00 | 65.49 | 70.03 | 32,845 | +3.63(+5.47%) |
Jul 29, 2024 | 67.81 | 67.81 | 66.19 | 66.40 | 3,840 | -2.23(-3.25%) |
Jul 26, 2024 | 67.65 | 68.67 | 66.78 | 68.63 | 24,374 | +2.12(+3.19%) |
Jul 25, 2024 | 66.09 | 68.74 | 65.28 | 66.51 | 13,505 | +2.21(+3.44%) |
Jul 24, 2024 | 65.97 | 67.22 | 64.30 | 64.30 | 14,585 | -3.39(-5.01%) |
Jul 23, 2024 | 69.48 | 69.73 | 67.69 | 67.69 | 25,260 | -0.19(-0.28%) |
Jul 22, 2024 | 64.38 | 68.23 | 63.60 | 67.88 | 6,914 | +3.05(+4.70%) |
Jul 19, 2024 | 66.92 | 66.92 | 62.22 | 64.83 | 11,612 | -2.07(-3.09%) |
Jul 18, 2024 | 67.02 | 67.78 | 65.87 | 66.90 | 15,024 | +0.30(+0.45%) |
Jul 17, 2024 | 66.37 | 67.99 | 66.25 | 66.60 | 28,080 | -3.21(-4.60%) |
Jul 16, 2024 | 65.21 | 69.81 | 65.21 | 69.81 | 41,168 | +5.45(+8.47%) |
Jul 15, 2024 | 64.02 | 65.91 | 63.90 | 64.36 | 27,924 | +1.13(+1.79%) |
Jul 12, 2024 | 62.88 | 64.05 | 62.80 | 63.23 | 7,777 | +1.13(+1.82%) |
Jul 11, 2024 | 61.66 | 63.20 | 61.66 | 62.10 | 11,070 | +1.48(+2.44%) |
Jul 10, 2024 | 58.13 | 60.62 | 58.13 | 60.62 | 6,158 | +1.91(+3.25%) |
Jul 09, 2024 | 58.99 | 59.73 | 58.46 | 58.71 | 16,014 | -1.09(-1.82%) |
Jul 08, 2024 | 58.05 | 60.27 | 58.05 | 59.80 | 22,716 | +1.63(+2.80%) |
Jul 05, 2024 | 60.13 | 60.13 | 54.91 | 58.17 | 28,743 | -2.37(-3.91%) |
Jul 03, 2024 | 62.74 | 62.78 | 60.53 | 60.54 | 7,970 | -1.56(-2.51%) |
Jul 02, 2024 | 61.86 | 63.41 | 61.68 | 62.10 | 21,218 | +0.27(+0.44%) |
Jul 01, 2024 | 63.24 | 63.59 | 61.01 | 61.83 | 30,380 | -0.98(-1.56%) |
Jun 28, 2024 | 61.78 | 63.57 | 60.35 | 62.81 | 77,148 | +1.41(+2.30%) |
Jun 27, 2024 | 59.59 | 61.40 | 59.59 | 61.40 | 23,664 | +1.30(+2.16%) |
Jun 26, 2024 | 59.70 | 60.93 | 59.17 | 60.10 | 32,150 | -0.11(-0.18%) |
Jun 25, 2024 | 59.97 | 60.77 | 59.25 | 60.21 | 22,366 | +0.27(+0.45%) |
Jun 24, 2024 | 57.50 | 60.00 | 56.87 | 59.94 | 33,098 | +2.88(+5.05%) |
Jun 21, 2024 | 56.83 | 57.06 | 56.83 | 57.06 | 13,330 | -0.13(-0.23%) |
Jun 20, 2024 | 57.01 | 57.19 | 56.40 | 57.19 | 6,145 | +0.97(+1.73%) |
Jun 18, 2024 | 55.81 | 57.30 | 55.81 | 56.22 | 11,817 | -0.60(-1.06%) |
Jun 17, 2024 | 55.90 | 57.05 | 55.90 | 56.82 | 6,083 | +0.74(+1.32%) |
Jun 14, 2024 | 55.97 | 56.47 | 55.97 | 56.08 | 5,817 | -0.98(-1.72%) |
Jun 13, 2024 | 57.89 | 57.89 | 56.51 | 57.06 | 6,083 | -0.21(-0.37%) |
Jun 12, 2024 | 57.98 | 57.98 | 56.65 | 57.27 | 5,347 | +0.63(+1.11%) |
Jun 11, 2024 | 55.32 | 56.64 | 55.02 | 56.64 | 4,590 | +1.09(+1.96%) |
Jun 10, 2024 | 55.35 | 56.49 | 55.00 | 55.55 | 5,577 | -0.51(-0.91%) |
Jun 07, 2024 | 56.36 | 56.36 | 56.00 | 56.06 | 5,182 | -0.20(-0.36%) |
Jun 06, 2024 | 56.11 | 57.05 | 56.00 | 56.26 | 7,245 | -0.55(-0.97%) |
Jun 05, 2024 | 57.81 | 57.81 | 56.00 | 56.81 | 4,960 | +0.76(+1.36%) |
Jun 04, 2024 | 55.07 | 56.30 | 54.78 | 56.05 | 8,196 | +0.01(+0.02%) |