Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 90.06 | 90.27 | 89.66 | 90.25 | 2,781,406 | +0.51(+0.57%) |
Aug 22, 2024 | 90.00 | 90.22 | 89.50 | 89.74 | 2,479,652 | -0.22(-0.24%) |
Aug 21, 2024 | 89.72 | 89.97 | 89.60 | 89.96 | 2,233,824 | +0.44(+0.49%) |
Aug 20, 2024 | 89.37 | 89.57 | 89.34 | 89.52 | 1,712,263 | +0.07(+0.08%) |
Aug 19, 2024 | 88.91 | 89.45 | 88.91 | 89.45 | 2,253,816 | +0.56(+0.63%) |
Aug 16, 2024 | 88.47 | 88.95 | 88.47 | 88.89 | 1,442,999 | +0.29(+0.33%) |
Aug 15, 2024 | 88.57 | 88.77 | 88.27 | 88.60 | 1,132,125 | +0.62(+0.70%) |
Aug 14, 2024 | 87.50 | 88.09 | 87.41 | 87.98 | 1,154,011 | +0.56(+0.64%) |
Aug 13, 2024 | 86.96 | 87.43 | 86.78 | 87.42 | 1,580,375 | +0.72(+0.83%) |
Aug 12, 2024 | 86.98 | 87.02 | 86.48 | 86.70 | 2,980,513 | -0.12(-0.14%) |
Aug 09, 2024 | 86.64 | 87.04 | 86.17 | 86.82 | 1,753,467 | +0.22(+0.25%) |
Aug 08, 2024 | 85.75 | 86.69 | 85.64 | 86.60 | 3,401,312 | +1.12(+1.31%) |
Aug 07, 2024 | 86.01 | 86.76 | 85.44 | 85.48 | 3,169,033 | -0.02(-0.02%) |
Aug 06, 2024 | 85.43 | 86.58 | 85.22 | 85.50 | 11,539,257 | +0.55(+0.65%) |
Aug 05, 2024 | 85.63 | 86.09 | 84.71 | 84.95 | 5,078,900 | -1.94(-2.23%) |
Aug 02, 2024 | 86.82 | 87.49 | 85.96 | 86.89 | 2,104,793 | -0.20(-0.23%) |
Aug 01, 2024 | 87.12 | 87.50 | 86.61 | 87.09 | 2,013,261 | +0.05(+0.06%) |
Jul 31, 2024 | 87.23 | 87.41 | 86.80 | 87.04 | 2,438,699 | +0.27(+0.31%) |
Jul 30, 2024 | 86.50 | 87.05 | 86.41 | 86.77 | 1,049,372 | +0.28(+0.32%) |
Jul 29, 2024 | 86.57 | 86.73 | 86.21 | 86.49 | 1,211,800 | +0.11(+0.13%) |
Jul 26, 2024 | 85.77 | 86.66 | 85.72 | 86.38 | 1,438,318 | +0.93(+1.09%) |
Jul 25, 2024 | 85.45 | 86.31 | 85.43 | 85.45 | 2,001,171 | +0.14(+0.16%) |
Jul 24, 2024 | 85.48 | 85.60 | 85.16 | 85.31 | 2,109,469 | -0.31(-0.36%) |
Jul 23, 2024 | 86.03 | 86.04 | 85.59 | 85.62 | 3,058,637 | -0.42(-0.49%) |
Jul 22, 2024 | 85.78 | 86.09 | 85.59 | 86.04 | 1,155,616 | +0.39(+0.46%) |
Jul 19, 2024 | 86.28 | 86.50 | 85.58 | 85.65 | 1,604,215 | -0.66(-0.76%) |
Jul 18, 2024 | 86.65 | 87.14 | 86.19 | 86.31 | 1,391,434 | -0.48(-0.55%) |
Jul 17, 2024 | 86.24 | 87.02 | 86.24 | 86.79 | 1,874,758 | +0.17(+0.20%) |
Jul 16, 2024 | 86.06 | 86.62 | 86.03 | 86.62 | 1,168,568 | +0.84(+0.98%) |
Jul 15, 2024 | 85.76 | 86.06 | 85.64 | 85.78 | 1,560,516 | +0.12(+0.14%) |
Jul 12, 2024 | 85.24 | 86.04 | 85.24 | 85.66 | 1,244,692 | +0.64(+0.75%) |
Jul 11, 2024 | 84.57 | 85.11 | 84.56 | 85.02 | 1,279,368 | +0.35(+0.41%) |
Jul 10, 2024 | 84.11 | 84.68 | 84.03 | 84.67 | 1,743,991 | +0.66(+0.79%) |
Jul 09, 2024 | 84.19 | 84.26 | 83.88 | 84.01 | 1,102,446 | -0.17(-0.20%) |
Jul 08, 2024 | 84.14 | 84.39 | 84.01 | 84.18 | 933,328 | +0.06(+0.07%) |
Jul 05, 2024 | 83.97 | 84.12 | 83.56 | 84.12 | 1,165,446 | +0.25(+0.30%) |
Jul 03, 2024 | 83.96 | 84.05 | 83.73 | 83.87 | 828,367 | -0.15(-0.18%) |
Jul 02, 2024 | 83.61 | 84.02 | 83.55 | 84.02 | 2,028,698 | +0.26(+0.31%) |
Jul 01, 2024 | 84.14 | 84.28 | 83.59 | 83.76 | 1,999,206 | -0.20(-0.24%) |
Jun 28, 2024 | 84.12 | 84.42 | 83.69 | 83.96 | 1,716,180 | -0.09(-0.11%) |
Jun 27, 2024 | 83.89 | 84.05 | 83.74 | 84.05 | 863,618 | +0.18(+0.21%) |
Jun 26, 2024 | 83.96 | 83.99 | 83.66 | 83.87 | 1,295,313 | -0.35(-0.42%) |
Jun 25, 2024 | 84.67 | 84.68 | 84.09 | 84.22 | 1,227,817 | -0.41(-0.48%) |
Jun 24, 2024 | 84.38 | 84.95 | 84.20 | 84.63 | 1,345,682 | +0.50(+0.59%) |
Jun 21, 2024 | 84.15 | 84.26 | 83.93 | 84.13 | 3,118,761 | -0.01(-0.01%) |
Jun 20, 2024 | 83.79 | 84.22 | 83.75 | 84.14 | 1,518,773 | +0.46(+0.55%) |
Jun 18, 2024 | 83.55 | 83.84 | 83.49 | 83.68 | 1,357,628 | +0.16(+0.19%) |
Jun 17, 2024 | 82.88 | 83.58 | 82.66 | 83.52 | 1,557,726 | +0.65(+0.78%) |
Jun 14, 2024 | 82.55 | 82.88 | 82.44 | 82.87 | 2,142,136 | +0.06(+0.07%) |
Jun 13, 2024 | 82.76 | 82.92 | 82.45 | 82.81 | 1,728,269 | -0.01(-0.01%) |
Jun 12, 2024 | 83.44 | 83.44 | 82.61 | 82.82 | 1,403,542 | -0.09(-0.11%) |
Jun 11, 2024 | 82.72 | 82.91 | 82.32 | 82.91 | 1,636,011 | -0.07(-0.08%) |
Jun 10, 2024 | 82.75 | 82.98 | 82.53 | 82.98 | 956,226 | +0.19(+0.23%) |
Jun 07, 2024 | 82.86 | 83.35 | 82.77 | 82.79 | 1,246,964 | -0.15(-0.18%) |
Jun 06, 2024 | 82.88 | 83.19 | 82.72 | 82.94 | 5,616,353 | +0.06(+0.07%) |
Jun 05, 2024 | 82.84 | 82.93 | 82.33 | 82.88 | 927,618 | +0.20(+0.24%) |
Jun 04, 2024 | 82.16 | 82.76 | 82.06 | 82.68 | 1,093,342 | +0.40(+0.48%) |