Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 89.87 | 92.59 | 89.75 | 92.11 | 75,857 | +2.73(+3.05%) |
Aug 22, 2024 | 89.90 | 90.15 | 89.13 | 89.38 | 40,250 | -0.49(-0.55%) |
Aug 21, 2024 | 89.66 | 90.00 | 89.14 | 89.87 | 54,647 | +0.75(+0.84%) |
Aug 20, 2024 | 90.22 | 90.22 | 89.07 | 89.12 | 49,543 | -1.16(-1.28%) |
Aug 19, 2024 | 89.55 | 90.28 | 89.55 | 90.28 | 50,976 | +0.83(+0.93%) |
Aug 16, 2024 | 88.76 | 89.98 | 88.76 | 89.45 | 76,664 | +0.29(+0.33%) |
Aug 15, 2024 | 88.69 | 89.67 | 88.57 | 89.16 | 57,547 | +2.16(+2.48%) |
Aug 14, 2024 | 87.56 | 87.72 | 86.73 | 87.00 | 34,061 | -0.36(-0.41%) |
Aug 13, 2024 | 86.06 | 87.51 | 85.91 | 87.36 | 35,985 | +1.74(+2.03%) |
Aug 12, 2024 | 87.03 | 87.25 | 85.37 | 85.62 | 43,606 | -1.33(-1.53%) |
Aug 09, 2024 | 87.41 | 87.41 | 86.44 | 86.95 | 59,860 | -0.45(-0.51%) |
Aug 08, 2024 | 86.44 | 87.40 | 86.33 | 87.40 | 47,810 | +1.88(+2.20%) |
Aug 07, 2024 | 87.81 | 87.96 | 85.45 | 85.52 | 60,755 | -0.57(-0.66%) |
Aug 06, 2024 | 85.62 | 87.09 | 84.56 | 86.09 | 106,313 | +0.97(+1.14%) |
Aug 05, 2024 | 83.55 | 86.00 | 83.00 | 85.12 | 169,703 | -2.87(-3.26%) |
Aug 02, 2024 | 88.47 | 88.88 | 87.00 | 87.99 | 113,128 | -2.91(-3.20%) |
Aug 01, 2024 | 93.59 | 94.17 | 90.40 | 90.90 | 149,783 | -2.74(-2.93%) |
Jul 31, 2024 | 93.60 | 95.49 | 92.73 | 93.64 | 74,656 | +0.48(+0.52%) |
Jul 30, 2024 | 92.65 | 93.31 | 92.49 | 93.16 | 47,300 | +0.76(+0.82%) |
Jul 29, 2024 | 93.33 | 93.40 | 92.11 | 92.40 | 75,600 | -0.83(-0.89%) |
Jul 26, 2024 | 92.66 | 93.28 | 92.08 | 93.23 | 70,706 | +1.73(+1.89%) |
Jul 25, 2024 | 90.31 | 92.73 | 90.31 | 91.50 | 63,113 | +1.33(+1.47%) |
Jul 24, 2024 | 91.11 | 92.21 | 90.15 | 90.17 | 67,442 | -1.40(-1.53%) |
Jul 23, 2024 | 90.41 | 92.09 | 90.41 | 91.57 | 58,478 | +0.59(+0.65%) |
Jul 22, 2024 | 89.96 | 91.06 | 88.92 | 90.98 | 98,396 | +1.35(+1.51%) |
Jul 19, 2024 | 90.16 | 90.44 | 89.26 | 89.63 | 53,200 | -0.66(-0.73%) |
Jul 18, 2024 | 91.43 | 92.90 | 90.00 | 90.29 | 105,833 | -1.55(-1.69%) |
Jul 17, 2024 | 90.95 | 92.92 | 90.79 | 91.84 | 94,349 | +0.14(+0.15%) |
Jul 16, 2024 | 89.05 | 91.70 | 89.05 | 91.70 | 70,455 | +3.37(+3.82%) |
Jul 15, 2024 | 87.80 | 89.11 | 87.62 | 88.33 | 57,896 | +0.94(+1.08%) |
Jul 12, 2024 | 87.22 | 88.04 | 87.10 | 87.39 | 65,036 | +0.75(+0.86%) |
Jul 11, 2024 | 84.84 | 86.72 | 84.83 | 86.64 | 70,465 | +3.17(+3.80%) |
Jul 10, 2024 | 82.80 | 83.47 | 82.61 | 83.47 | 56,392 | +1.00(+1.21%) |
Jul 09, 2024 | 82.86 | 82.92 | 82.29 | 82.47 | 37,716 | -0.53(-0.64%) |
Jul 08, 2024 | 82.94 | 83.50 | 82.83 | 83.00 | 51,877 | +0.62(+0.75%) |
Jul 05, 2024 | 82.94 | 82.94 | 82.27 | 82.38 | 51,843 | -0.73(-0.88%) |
Jul 03, 2024 | 83.22 | 83.68 | 83.00 | 83.11 | 28,640 | -0.11(-0.13%) |
Jul 02, 2024 | 82.70 | 83.28 | 82.70 | 83.22 | 69,510 | +0.45(+0.54%) |
Jul 01, 2024 | 83.72 | 83.97 | 82.50 | 82.77 | 55,307 | -0.90(-1.08%) |
Jun 28, 2024 | 83.35 | 83.97 | 83.02 | 83.67 | 285,505 | +0.89(+1.08%) |
Jun 27, 2024 | 82.49 | 82.78 | 82.14 | 82.78 | 47,637 | +0.41(+0.49%) |
Jun 26, 2024 | 81.86 | 82.38 | 81.86 | 82.37 | 23,821 | -0.12(-0.14%) |
Jun 25, 2024 | 83.33 | 83.33 | 82.27 | 82.49 | 36,585 | -0.97(-1.17%) |
Jun 24, 2024 | 82.91 | 83.89 | 82.91 | 83.46 | 77,461 | +0.79(+0.95%) |
Jun 21, 2024 | 82.66 | 82.80 | 82.23 | 82.68 | 37,485 | +0.07(+0.08%) |
Jun 20, 2024 | 82.43 | 83.00 | 82.07 | 82.61 | 62,670 | -0.06(-0.07%) |
Jun 18, 2024 | 82.54 | 82.96 | 82.44 | 82.67 | 35,902 | +0.03(+0.04%) |
Jun 17, 2024 | 81.53 | 82.64 | 81.29 | 82.64 | 46,196 | +0.60(+0.73%) |
Jun 14, 2024 | 82.11 | 82.37 | 81.56 | 82.04 | 35,572 | -1.08(-1.30%) |
Jun 13, 2024 | 83.97 | 83.97 | 82.73 | 83.12 | 32,938 | -0.98(-1.17%) |
Jun 12, 2024 | 84.68 | 85.52 | 83.89 | 84.11 | 91,289 | +1.20(+1.45%) |
Jun 11, 2024 | 82.61 | 82.96 | 82.21 | 82.91 | 36,806 | -0.37(-0.44%) |
Jun 10, 2024 | 83.17 | 83.34 | 82.39 | 83.27 | 45,623 | -0.56(-0.66%) |
Jun 07, 2024 | 83.92 | 84.32 | 83.57 | 83.83 | 38,781 | -0.86(-1.02%) |
Jun 06, 2024 | 85.12 | 85.21 | 84.55 | 84.69 | 71,801 | -0.60(-0.70%) |
Jun 05, 2024 | 85.11 | 85.29 | 84.45 | 85.29 | 18,012 | +0.74(+0.87%) |
Jun 04, 2024 | 85.33 | 85.35 | 84.55 | 84.56 | 36,855 | -1.18(-1.38%) |