Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 90.00 | 90.49 | 88.74 | 89.30 | 637,559 | -0.55(-0.61%) |
Aug 23, 2024 | 90.51 | 90.53 | 88.00 | 89.85 | 900,171 | -0.30(-0.33%) |
Aug 22, 2024 | 91.32 | 92.39 | 90.05 | 90.15 | 642,782 | -1.20(-1.31%) |
Aug 21, 2024 | 89.34 | 92.47 | 88.87 | 91.35 | 1,202,366 | +2.14(+2.40%) |
Aug 20, 2024 | 90.52 | 91.05 | 88.93 | 89.21 | 751,773 | -1.18(-1.31%) |
Aug 19, 2024 | 91.08 | 91.60 | 89.51 | 90.39 | 850,331 | -0.69(-0.76%) |
Aug 16, 2024 | 91.30 | 92.11 | 90.50 | 91.08 | 1,223,045 | -0.32(-0.35%) |
Aug 15, 2024 | 89.65 | 91.50 | 89.20 | 91.40 | 1,321,183 | +2.25(+2.52%) |
Aug 14, 2024 | 90.75 | 90.75 | 88.45 | 89.15 | 1,184,541 | -0.79(-0.88%) |
Aug 13, 2024 | 91.69 | 91.76 | 89.52 | 89.94 | 1,329,913 | -0.02(-0.02%) |
Aug 12, 2024 | 88.17 | 91.33 | 87.72 | 89.96 | 1,580,814 | +2.32(+2.65%) |
Aug 09, 2024 | 88.00 | 91.43 | 87.20 | 87.64 | 3,697,543 | +2.28(+2.67%) |
Aug 08, 2024 | 80.23 | 86.65 | 79.00 | 85.36 | 7,140,049 | +12.37(+16.95%) |
Aug 07, 2024 | 75.00 | 75.00 | 72.31 | 72.99 | 1,507,352 | -0.72(-0.98%) |
Aug 06, 2024 | 72.96 | 74.55 | 72.51 | 73.71 | 596,381 | +0.82(+1.12%) |
Aug 05, 2024 | 69.65 | 74.25 | 69.65 | 72.89 | 1,107,713 | -2.40(-3.19%) |
Aug 02, 2024 | 74.67 | 75.44 | 71.10 | 75.29 | 1,651,111 | -0.98(-1.28%) |
Aug 01, 2024 | 77.50 | 78.32 | 76.15 | 76.27 | 1,015,775 | -0.58(-0.75%) |
Jul 31, 2024 | 77.71 | 78.09 | 76.31 | 76.85 | 625,257 | +0.02(+0.03%) |
Jul 30, 2024 | 76.98 | 77.73 | 76.02 | 76.83 | 1,176,689 | +0.17(+0.22%) |
Jul 29, 2024 | 74.54 | 77.20 | 74.10 | 76.66 | 1,467,684 | +2.92(+3.96%) |
Jul 26, 2024 | 71.76 | 73.78 | 71.44 | 73.74 | 1,140,520 | +2.85(+4.02%) |
Jul 25, 2024 | 71.25 | 72.00 | 70.03 | 70.89 | 1,035,510 | -0.33(-0.46%) |
Jul 24, 2024 | 71.43 | 72.96 | 70.82 | 71.22 | 692,515 | -0.59(-0.82%) |
Jul 23, 2024 | 72.88 | 73.70 | 71.52 | 71.81 | 995,238 | -0.03(-0.04%) |
Jul 22, 2024 | 71.71 | 72.89 | 71.09 | 71.84 | 995,961 | +0.57(+0.80%) |
Jul 19, 2024 | 72.16 | 72.51 | 71.20 | 71.27 | 671,786 | -0.73(-1.01%) |
Jul 18, 2024 | 72.19 | 73.48 | 71.16 | 72.00 | 630,083 | +0.12(+0.17%) |
Jul 17, 2024 | 73.46 | 73.82 | 71.18 | 71.88 | 1,169,102 | -1.96(-2.65%) |
Jul 16, 2024 | 74.00 | 74.00 | 72.55 | 73.84 | 1,222,499 | +0.27(+0.37%) |
Jul 15, 2024 | 73.83 | 74.95 | 73.05 | 73.57 | 974,489 | -0.27(-0.37%) |
Jul 12, 2024 | 73.49 | 74.71 | 73.30 | 73.84 | 946,605 | +0.56(+0.76%) |
Jul 11, 2024 | 72.00 | 73.45 | 71.76 | 73.28 | 1,037,009 | +1.86(+2.60%) |
Jul 10, 2024 | 71.00 | 71.72 | 70.44 | 71.42 | 888,097 | +0.57(+0.80%) |
Jul 09, 2024 | 74.05 | 74.40 | 70.64 | 70.85 | 2,172,280 | -3.08(-4.17%) |
Jul 08, 2024 | 74.10 | 74.61 | 73.13 | 73.93 | 826,082 | +0.00(+0.00%) |
Jul 05, 2024 | 75.87 | 76.50 | 73.11 | 73.93 | 1,008,500 | -1.75(-2.31%) |
Jul 03, 2024 | 75.22 | 76.40 | 74.72 | 75.68 | 440,513 | +0.46(+0.61%) |
Jul 02, 2024 | 76.69 | 77.21 | 75.16 | 75.22 | 676,588 | -1.96(-2.54%) |
Jul 01, 2024 | 75.33 | 78.13 | 74.90 | 77.18 | 1,392,493 | +2.03(+2.70%) |
Jun 28, 2024 | 76.10 | 76.91 | 74.97 | 75.15 | 5,079,489 | -0.86(-1.13%) |
Jun 27, 2024 | 77.57 | 78.00 | 75.00 | 76.01 | 1,005,927 | -1.19(-1.54%) |
Jun 26, 2024 | 77.03 | 78.86 | 76.46 | 77.20 | 789,825 | -0.05(-0.06%) |
Jun 25, 2024 | 78.44 | 79.26 | 76.70 | 77.25 | 1,112,562 | -1.43(-1.82%) |
Jun 24, 2024 | 79.05 | 80.04 | 78.00 | 78.68 | 784,055 | -0.41(-0.52%) |
Jun 21, 2024 | 77.91 | 79.19 | 77.04 | 79.09 | 827,876 | +1.36(+1.75%) |
Jun 20, 2024 | 79.67 | 80.25 | 77.17 | 77.73 | 752,774 | -1.76(-2.21%) |
Jun 18, 2024 | 79.82 | 80.19 | 79.10 | 79.49 | 572,543 | -0.41(-0.51%) |
Jun 17, 2024 | 78.66 | 80.81 | 78.46 | 79.90 | 904,831 | +1.58(+2.02%) |
Jun 14, 2024 | 77.88 | 78.93 | 77.25 | 78.32 | 472,119 | -0.57(-0.72%) |
Jun 13, 2024 | 77.40 | 79.62 | 76.27 | 78.89 | 1,066,109 | +1.60(+2.07%) |
Jun 12, 2024 | 76.00 | 77.84 | 75.62 | 77.29 | 853,901 | +2.01(+2.67%) |
Jun 11, 2024 | 75.58 | 75.79 | 74.44 | 75.28 | 783,257 | +0.03(+0.04%) |
Jun 10, 2024 | 74.94 | 75.95 | 73.36 | 75.25 | 1,163,738 | -0.55(-0.73%) |
Jun 07, 2024 | 75.93 | 76.49 | 74.43 | 75.80 | 1,220,294 | -0.13(-0.17%) |
Jun 06, 2024 | 79.40 | 80.42 | 75.33 | 75.93 | 1,513,175 | -3.08(-3.90%) |
Jun 05, 2024 | 76.59 | 79.02 | 76.34 | 79.01 | 1,206,615 | +2.89(+3.80%) |
Jun 04, 2024 | 76.83 | 78.09 | 75.84 | 76.12 | 1,365,834 | -1.31(-1.69%) |