Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 93.83 | 93.94 | 92.63 | 93.07 | 182,431 | -0.22(-0.24%) |
Aug 23, 2024 | 92.63 | 93.50 | 92.35 | 93.29 | 277,784 | +1.12(+1.22%) |
Aug 22, 2024 | 92.34 | 92.98 | 91.92 | 92.17 | 268,904 | +0.22(+0.24%) |
Aug 21, 2024 | 90.82 | 92.00 | 90.37 | 91.95 | 408,345 | +1.03(+1.13%) |
Aug 20, 2024 | 91.34 | 91.36 | 90.15 | 90.92 | 820,785 | -0.10(-0.11%) |
Aug 19, 2024 | 91.05 | 91.25 | 90.61 | 91.02 | 320,592 | +0.15(+0.17%) |
Aug 16, 2024 | 90.57 | 91.75 | 90.23 | 90.87 | 368,096 | +0.31(+0.34%) |
Aug 15, 2024 | 91.50 | 91.50 | 90.43 | 90.56 | 505,011 | +0.20(+0.22%) |
Aug 14, 2024 | 90.84 | 91.12 | 90.07 | 90.36 | 236,969 | -0.67(-0.74%) |
Aug 13, 2024 | 91.03 | 91.85 | 90.56 | 91.03 | 325,198 | +0.82(+0.91%) |
Aug 12, 2024 | 90.54 | 91.56 | 89.84 | 90.21 | 750,397 | -0.28(-0.31%) |
Aug 09, 2024 | 90.72 | 90.96 | 89.35 | 90.49 | 548,032 | -0.33(-0.36%) |
Aug 08, 2024 | 89.50 | 91.22 | 89.26 | 90.82 | 387,156 | +2.16(+2.44%) |
Aug 07, 2024 | 90.00 | 90.57 | 88.31 | 88.66 | 342,120 | -0.92(-1.03%) |
Aug 06, 2024 | 87.40 | 89.87 | 87.30 | 89.58 | 465,607 | +2.14(+2.45%) |
Aug 05, 2024 | 86.36 | 89.47 | 86.19 | 87.44 | 494,852 | -1.30(-1.46%) |
Aug 02, 2024 | 87.06 | 90.60 | 82.62 | 88.74 | 1,093,252 | +4.62(+5.49%) |
Aug 01, 2024 | 84.81 | 85.98 | 83.10 | 84.12 | 519,009 | -1.17(-1.37%) |
Jul 31, 2024 | 85.26 | 86.10 | 84.00 | 85.29 | 702,065 | +0.29(+0.34%) |
Jul 30, 2024 | 86.05 | 86.73 | 84.73 | 85.00 | 381,369 | -0.64(-0.75%) |
Jul 29, 2024 | 85.79 | 85.88 | 83.42 | 85.64 | 441,179 | +0.12(+0.14%) |
Jul 26, 2024 | 85.56 | 85.94 | 84.68 | 85.52 | 293,389 | +0.52(+0.61%) |
Jul 25, 2024 | 87.06 | 87.87 | 84.99 | 85.00 | 307,570 | -2.00(-2.30%) |
Jul 24, 2024 | 86.26 | 87.83 | 85.15 | 87.00 | 388,836 | +0.47(+0.54%) |
Jul 23, 2024 | 85.81 | 87.09 | 85.78 | 86.53 | 409,823 | +0.75(+0.87%) |
Jul 22, 2024 | 85.68 | 86.10 | 85.20 | 85.78 | 450,439 | +0.29(+0.34%) |
Jul 19, 2024 | 85.84 | 86.16 | 84.34 | 85.49 | 379,426 | +0.09(+0.11%) |
Jul 18, 2024 | 86.49 | 87.92 | 84.96 | 85.40 | 472,142 | -1.24(-1.43%) |
Jul 17, 2024 | 86.76 | 88.85 | 86.56 | 86.64 | 421,429 | -0.42(-0.48%) |
Jul 16, 2024 | 86.59 | 87.78 | 86.13 | 87.06 | 625,653 | +1.41(+1.65%) |
Jul 15, 2024 | 86.64 | 87.69 | 85.23 | 85.65 | 345,059 | -0.69(-0.80%) |
Jul 12, 2024 | 88.12 | 88.29 | 86.21 | 86.34 | 354,059 | -0.99(-1.13%) |
Jul 11, 2024 | 88.06 | 88.36 | 86.97 | 87.33 | 311,083 | +0.14(+0.16%) |
Jul 10, 2024 | 86.25 | 87.44 | 85.67 | 87.19 | 443,650 | +1.24(+1.44%) |
Jul 09, 2024 | 84.51 | 86.64 | 84.51 | 85.95 | 623,981 | +1.56(+1.85%) |
Jul 08, 2024 | 86.01 | 86.29 | 84.26 | 84.39 | 481,473 | -1.14(-1.33%) |
Jul 05, 2024 | 85.58 | 86.38 | 85.46 | 85.53 | 305,262 | -0.32(-0.37%) |
Jul 03, 2024 | 86.89 | 86.89 | 85.59 | 85.85 | 170,273 | -0.65(-0.75%) |
Jul 02, 2024 | 86.86 | 87.44 | 85.98 | 86.50 | 409,001 | +0.86(+1.00%) |
Jul 01, 2024 | 85.73 | 86.39 | 85.08 | 85.64 | 630,677 | -0.31(-0.36%) |
Jun 28, 2024 | 84.49 | 86.44 | 84.30 | 85.95 | 1,366,570 | +2.51(+3.01%) |
Jun 27, 2024 | 83.39 | 83.83 | 82.35 | 83.44 | 588,563 | +0.48(+0.58%) |
Jun 26, 2024 | 82.46 | 83.21 | 82.04 | 82.96 | 445,224 | +0.20(+0.24%) |
Jun 25, 2024 | 83.35 | 83.98 | 82.58 | 82.76 | 331,193 | -0.68(-0.81%) |
Jun 24, 2024 | 82.52 | 83.89 | 82.24 | 83.44 | 309,059 | +1.23(+1.50%) |
Jun 21, 2024 | 81.65 | 82.26 | 80.98 | 82.21 | 626,533 | +0.70(+0.86%) |
Jun 20, 2024 | 81.07 | 82.51 | 80.84 | 81.51 | 260,503 | +0.17(+0.21%) |
Jun 18, 2024 | 80.95 | 81.95 | 80.02 | 81.34 | 356,880 | +0.63(+0.78%) |
Jun 17, 2024 | 81.08 | 81.71 | 80.70 | 80.71 | 428,606 | -1.09(-1.33%) |
Jun 14, 2024 | 81.68 | 82.69 | 81.05 | 81.80 | 251,988 | -0.93(-1.12%) |
Jun 13, 2024 | 82.80 | 83.22 | 82.10 | 82.73 | 279,021 | -0.52(-0.62%) |
Jun 12, 2024 | 84.00 | 84.31 | 82.11 | 83.25 | 457,265 | +0.84(+1.02%) |
Jun 11, 2024 | 82.01 | 82.57 | 81.27 | 82.41 | 530,872 | +0.19(+0.23%) |
Jun 10, 2024 | 81.70 | 82.40 | 81.33 | 82.22 | 365,633 | -0.16(-0.19%) |
Jun 07, 2024 | 82.74 | 83.15 | 82.14 | 82.38 | 160,203 | -1.18(-1.41%) |
Jun 06, 2024 | 82.93 | 83.94 | 82.87 | 83.56 | 163,641 | +0.23(+0.28%) |
Jun 05, 2024 | 83.00 | 83.58 | 82.56 | 83.33 | 203,284 | +0.54(+0.65%) |
Jun 04, 2024 | 81.01 | 82.85 | 81.00 | 82.79 | 207,622 | +0.61(+0.74%) |