Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 80.65 | 83.05 | 80.65 | 83.01 | 70,865 | +2.74(+3.41%) |
Sep 16, 2024 | 79.01 | 80.36 | 78.85 | 80.27 | 45,055 | +2.12(+2.71%) |
Sep 13, 2024 | 78.50 | 79.61 | 77.68 | 78.15 | 65,154 | +0.27(+0.35%) |
Sep 12, 2024 | 77.98 | 78.90 | 77.03 | 77.88 | 33,334 | +0.68(+0.88%) |
Sep 11, 2024 | 77.26 | 77.66 | 75.26 | 77.20 | 39,924 | +0.15(+0.19%) |
Sep 10, 2024 | 78.97 | 78.97 | 76.26 | 77.05 | 49,805 | -1.78(-2.26%) |
Sep 09, 2024 | 79.22 | 79.74 | 78.77 | 78.83 | 23,823 | -0.14(-0.18%) |
Sep 06, 2024 | 80.94 | 81.89 | 78.78 | 78.97 | 67,576 | -1.75(-2.17%) |
Sep 05, 2024 | 81.93 | 81.93 | 80.63 | 80.72 | 50,684 | -0.34(-0.42%) |
Sep 04, 2024 | 82.36 | 82.84 | 80.90 | 81.06 | 58,614 | -1.21(-1.47%) |
Sep 03, 2024 | 85.00 | 85.00 | 81.75 | 82.27 | 103,790 | -4.38(-5.05%) |
Aug 30, 2024 | 86.41 | 86.65 | 85.58 | 86.65 | 42,340 | -0.39(-0.45%) |
Aug 29, 2024 | 86.35 | 87.66 | 86.01 | 87.04 | 27,441 | +0.94(+1.09%) |
Aug 28, 2024 | 86.57 | 86.57 | 85.54 | 86.10 | 23,004 | -1.55(-1.77%) |
Aug 27, 2024 | 88.01 | 88.17 | 87.04 | 87.65 | 21,105 | -0.81(-0.92%) |
Aug 26, 2024 | 89.10 | 89.87 | 87.95 | 88.46 | 37,830 | +0.88(+1.00%) |
Aug 23, 2024 | 85.37 | 87.75 | 85.37 | 87.58 | 38,797 | +3.01(+3.56%) |
Aug 22, 2024 | 85.50 | 85.51 | 84.51 | 84.57 | 78,962 | -0.49(-0.58%) |
Aug 21, 2024 | 85.60 | 86.23 | 84.79 | 85.06 | 36,849 | +0.23(+0.27%) |
Aug 20, 2024 | 88.11 | 88.11 | 84.83 | 84.83 | 63,653 | -3.12(-3.55%) |
Aug 19, 2024 | 87.81 | 88.79 | 87.67 | 87.95 | 32,364 | +0.36(+0.41%) |
Aug 16, 2024 | 86.89 | 87.90 | 86.89 | 87.59 | 15,674 | +0.08(+0.09%) |
Aug 15, 2024 | 87.12 | 88.00 | 86.70 | 87.51 | 30,627 | +1.98(+2.31%) |
Aug 14, 2024 | 86.26 | 86.54 | 85.39 | 85.53 | 20,577 | -0.38(-0.44%) |
Aug 13, 2024 | 87.04 | 87.04 | 85.37 | 85.91 | 34,818 | -1.20(-1.38%) |
Aug 12, 2024 | 86.97 | 87.39 | 86.49 | 87.11 | 37,234 | +0.80(+0.93%) |
Aug 09, 2024 | 86.84 | 86.90 | 86.00 | 86.31 | 10,223 | -0.52(-0.60%) |
Aug 08, 2024 | 85.42 | 87.03 | 85.16 | 86.83 | 21,647 | +2.14(+2.53%) |
Aug 07, 2024 | 87.07 | 87.64 | 84.55 | 84.69 | 59,257 | -0.49(-0.58%) |
Aug 06, 2024 | 85.06 | 86.39 | 84.67 | 85.18 | 122,927 | +0.35(+0.41%) |
Aug 05, 2024 | 84.84 | 86.02 | 83.25 | 84.83 | 110,223 | -3.75(-4.23%) |
Aug 02, 2024 | 91.60 | 91.60 | 87.79 | 88.58 | 80,346 | -5.49(-5.84%) |
Aug 01, 2024 | 98.52 | 98.52 | 92.69 | 94.07 | 130,273 | -4.41(-4.48%) |
Jul 31, 2024 | 97.87 | 99.22 | 97.16 | 98.48 | 46,341 | +1.99(+2.06%) |
Jul 30, 2024 | 95.39 | 96.72 | 95.01 | 96.49 | 27,776 | +0.77(+0.80%) |
Jul 29, 2024 | 97.66 | 97.75 | 95.17 | 95.72 | 27,851 | -1.42(-1.46%) |
Jul 26, 2024 | 97.06 | 98.16 | 95.90 | 97.14 | 35,298 | +0.93(+0.97%) |
Jul 25, 2024 | 92.54 | 96.99 | 92.54 | 96.21 | 41,123 | +3.39(+3.65%) |
Jul 24, 2024 | 94.43 | 95.25 | 92.75 | 92.82 | 24,303 | -2.02(-2.13%) |
Jul 23, 2024 | 94.42 | 95.15 | 93.82 | 94.84 | 28,894 | -0.24(-0.25%) |
Jul 22, 2024 | 94.92 | 95.44 | 93.94 | 95.08 | 23,252 | +0.17(+0.18%) |
Jul 19, 2024 | 95.46 | 96.33 | 94.05 | 94.91 | 39,588 | -1.24(-1.29%) |
Jul 18, 2024 | 97.02 | 97.93 | 95.90 | 96.15 | 57,585 | -0.95(-0.98%) |
Jul 17, 2024 | 97.62 | 98.98 | 96.97 | 97.10 | 61,953 | -0.59(-0.60%) |
Jul 16, 2024 | 95.40 | 97.94 | 94.90 | 97.69 | 76,952 | +1.79(+1.87%) |
Jul 15, 2024 | 92.86 | 96.76 | 92.56 | 95.90 | 77,915 | +3.66(+3.97%) |
Jul 12, 2024 | 92.25 | 92.60 | 91.79 | 92.24 | 30,159 | +0.71(+0.78%) |
Jul 11, 2024 | 89.50 | 91.76 | 89.11 | 91.53 | 31,460 | +2.46(+2.76%) |
Jul 10, 2024 | 87.92 | 89.07 | 87.44 | 89.07 | 25,413 | +1.31(+1.49%) |
Jul 09, 2024 | 88.49 | 88.75 | 87.58 | 87.76 | 33,123 | -1.16(-1.30%) |
Jul 08, 2024 | 88.58 | 89.30 | 88.51 | 88.92 | 16,764 | -0.14(-0.16%) |
Jul 05, 2024 | 90.43 | 90.70 | 88.50 | 89.06 | 49,118 | -1.58(-1.74%) |
Jul 03, 2024 | 90.08 | 91.36 | 90.07 | 90.64 | 16,002 | +0.79(+0.88%) |
Jul 02, 2024 | 89.82 | 90.62 | 89.35 | 89.85 | 33,331 | +0.47(+0.53%) |