Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2024 | 78.48 | 79.96 | 78.16 | 79.45 | 138,060 | +0.47(+0.60%) |
Sep 04, 2024 | 80.00 | 80.45 | 78.40 | 78.98 | 121,186 | -2.05(-2.53%) |
Sep 03, 2024 | 85.13 | 87.00 | 80.81 | 81.03 | 143,344 | -8.60(-9.60%) |
Aug 30, 2024 | 89.56 | 90.19 | 88.93 | 89.63 | 92,432 | +1.18(+1.33%) |
Aug 29, 2024 | 89.20 | 91.06 | 88.26 | 88.45 | 94,593 | -0.31(-0.35%) |
Aug 28, 2024 | 90.30 | 90.55 | 88.20 | 88.76 | 52,697 | -1.25(-1.39%) |
Aug 27, 2024 | 88.18 | 91.38 | 88.18 | 90.01 | 102,024 | -0.05(-0.06%) |
Aug 26, 2024 | 91.39 | 92.26 | 89.73 | 90.06 | 82,217 | -4.78(-5.04%) |
Aug 23, 2024 | 92.00 | 95.17 | 92.00 | 94.84 | 72,083 | +1.79(+1.92%) |
Aug 22, 2024 | 93.84 | 96.25 | 92.77 | 93.05 | 65,630 | -3.60(-3.72%) |
Aug 21, 2024 | 98.68 | 98.68 | 95.62 | 96.65 | 37,799 | +0.09(+0.09%) |
Aug 20, 2024 | 97.51 | 97.51 | 95.66 | 96.56 | 112,679 | -1.40(-1.43%) |
Aug 19, 2024 | 94.63 | 97.97 | 94.63 | 97.96 | 79,852 | +1.42(+1.47%) |
Aug 16, 2024 | 96.91 | 97.75 | 96.02 | 96.54 | 175,232 | +0.54(+0.56%) |
Aug 15, 2024 | 95.09 | 96.91 | 92.80 | 96.00 | 173,626 | +4.30(+4.69%) |
Aug 14, 2024 | 92.47 | 94.16 | 90.87 | 91.70 | 82,768 | -3.52(-3.70%) |
Aug 13, 2024 | 95.50 | 95.58 | 92.66 | 95.22 | 129,898 | +5.54(+6.18%) |
Aug 12, 2024 | 90.00 | 90.82 | 87.73 | 89.68 | 101,592 | +0.77(+0.87%) |
Aug 09, 2024 | 89.95 | 89.95 | 86.91 | 88.91 | 98,338 | -9.39(-9.55%) |
Aug 08, 2024 | 95.30 | 98.30 | 95.30 | 98.30 | 171,827 | +13.41(+15.80%) |
Aug 07, 2024 | 91.00 | 91.00 | 84.89 | 84.89 | 127,165 | -1.64(-1.90%) |
Aug 06, 2024 | 86.98 | 87.76 | 84.52 | 86.53 | 218,751 | +2.93(+3.50%) |
Aug 05, 2024 | 75.01 | 86.60 | 73.60 | 83.60 | 168,072 | -4.78(-5.41%) |
Aug 02, 2024 | 87.46 | 90.00 | 85.80 | 88.38 | 101,804 | -8.03(-8.33%) |
Aug 01, 2024 | 99.58 | 101.50 | 95.35 | 96.41 | 98,000 | -8.74(-8.31%) |
Jul 31, 2024 | 104.50 | 105.92 | 103.00 | 105.15 | 165,256 | +13.78(+15.08%) |
Jul 30, 2024 | 92.87 | 94.06 | 90.24 | 91.37 | 148,240 | -0.75(-0.81%) |
Jul 29, 2024 | 92.77 | 93.78 | 92.12 | 92.12 | 392,409 | +0.67(+0.73%) |
Jul 26, 2024 | 91.99 | 92.00 | 90.80 | 91.45 | 88,025 | -2.14(-2.29%) |
Jul 25, 2024 | 93.50 | 95.77 | 92.25 | 93.59 | 92,501 | -1.02(-1.08%) |
Jul 24, 2024 | 97.20 | 100.36 | 93.83 | 94.61 | 121,973 | -4.43(-4.47%) |
Jul 23, 2024 | 100.00 | 100.00 | 98.00 | 99.04 | 233,503 | -0.18(-0.18%) |
Jul 22, 2024 | 98.06 | 99.22 | 97.39 | 99.22 | 192,399 | +2.07(+2.13%) |
Jul 19, 2024 | 97.90 | 98.31 | 96.75 | 97.15 | 112,259 | +0.01(+0.01%) |
Jul 18, 2024 | 99.89 | 99.89 | 95.85 | 97.14 | 177,112 | -3.78(-3.75%) |
Jul 17, 2024 | 105.20 | 105.20 | 100.51 | 100.92 | 199,447 | -12.77(-11.23%) |
Jul 16, 2024 | 117.29 | 117.29 | 112.45 | 113.69 | 107,876 | +1.84(+1.65%) |
Jul 15, 2024 | 112.61 | 113.81 | 111.77 | 111.85 | 95,844 | -1.83(-1.61%) |
Jul 12, 2024 | 112.88 | 114.74 | 112.88 | 113.68 | 68,221 | -1.72(-1.49%) |
Jul 11, 2024 | 118.72 | 119.31 | 114.72 | 115.40 | 63,763 | -4.66(-3.88%) |
Jul 10, 2024 | 115.00 | 120.10 | 115.00 | 120.06 | 55,953 | +3.75(+3.22%) |
Jul 09, 2024 | 115.45 | 116.79 | 115.07 | 116.31 | 73,584 | +2.71(+2.39%) |
Jul 08, 2024 | 112.97 | 114.44 | 112.12 | 113.60 | 110,650 | +0.07(+0.06%) |
Jul 05, 2024 | 113.02 | 114.08 | 112.70 | 113.53 | 195,890 | +0.83(+0.74%) |
Jul 03, 2024 | 111.28 | 113.03 | 110.74 | 112.70 | 129,261 | +3.25(+2.97%) |
Jul 02, 2024 | 108.40 | 109.45 | 107.58 | 109.45 | 52,525 | +2.05(+1.91%) |