Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 91.30 | 92.14 | 90.92 | 91.39 | 354,893 | +0.43(+0.47%) |
Aug 23, 2024 | 89.88 | 91.17 | 89.56 | 90.96 | 152,611 | +1.85(+2.08%) |
Aug 22, 2024 | 90.10 | 90.43 | 88.50 | 89.11 | 113,579 | -0.68(-0.76%) |
Aug 21, 2024 | 89.92 | 90.20 | 89.22 | 89.79 | 122,181 | +0.19(+0.21%) |
Aug 20, 2024 | 89.67 | 89.93 | 89.32 | 89.60 | 98,604 | -0.25(-0.28%) |
Aug 19, 2024 | 89.13 | 89.98 | 89.10 | 89.85 | 133,159 | +1.01(+1.14%) |
Aug 16, 2024 | 88.13 | 89.14 | 87.96 | 88.84 | 157,666 | +0.45(+0.51%) |
Aug 15, 2024 | 87.92 | 88.53 | 87.25 | 88.39 | 188,118 | +2.48(+2.89%) |
Aug 14, 2024 | 84.91 | 86.28 | 84.85 | 85.91 | 138,397 | +0.91(+1.07%) |
Aug 13, 2024 | 83.81 | 85.10 | 83.41 | 85.00 | 242,538 | +1.73(+2.08%) |
Aug 12, 2024 | 84.20 | 84.21 | 82.88 | 83.27 | 343,311 | -0.59(-0.70%) |
Aug 09, 2024 | 83.51 | 84.42 | 82.74 | 83.86 | 84,761 | +0.19(+0.23%) |
Aug 08, 2024 | 81.57 | 83.87 | 81.51 | 83.67 | 137,750 | +2.83(+3.50%) |
Aug 07, 2024 | 82.88 | 83.80 | 80.70 | 80.84 | 198,017 | -0.96(-1.17%) |
Aug 06, 2024 | 80.73 | 83.67 | 80.27 | 81.80 | 344,408 | +1.24(+1.54%) |
Aug 05, 2024 | 80.36 | 81.98 | 79.78 | 80.56 | 586,561 | -4.38(-5.16%) |
Aug 02, 2024 | 86.16 | 86.36 | 83.44 | 84.94 | 522,953 | -2.74(-3.13%) |
Aug 01, 2024 | 90.47 | 91.02 | 86.63 | 87.68 | 396,318 | -2.32(-2.58%) |
Jul 31, 2024 | 89.50 | 91.44 | 89.11 | 90.00 | 415,424 | +0.53(+0.59%) |
Jul 30, 2024 | 88.82 | 90.06 | 88.60 | 89.47 | 208,597 | +0.79(+0.89%) |
Jul 29, 2024 | 89.29 | 89.33 | 88.03 | 88.68 | 217,308 | -0.23(-0.26%) |
Jul 26, 2024 | 87.12 | 89.60 | 87.09 | 88.91 | 281,444 | +2.75(+3.19%) |
Jul 25, 2024 | 85.80 | 88.23 | 85.68 | 86.16 | 404,370 | +0.32(+0.37%) |
Jul 24, 2024 | 87.16 | 87.54 | 85.58 | 85.84 | 315,650 | -2.12(-2.41%) |
Jul 23, 2024 | 88.29 | 88.73 | 87.85 | 87.96 | 142,390 | -0.26(-0.29%) |
Jul 22, 2024 | 88.19 | 88.50 | 87.44 | 88.22 | 297,347 | +0.50(+0.57%) |
Jul 19, 2024 | 88.79 | 89.09 | 87.33 | 87.72 | 639,879 | -1.65(-1.85%) |
Jul 18, 2024 | 91.14 | 92.55 | 89.14 | 89.37 | 454,063 | -2.35(-2.56%) |
Jul 17, 2024 | 90.22 | 91.89 | 90.21 | 91.72 | 472,940 | +0.99(+1.09%) |
Jul 16, 2024 | 88.21 | 90.86 | 88.17 | 90.73 | 296,376 | +3.19(+3.64%) |
Jul 15, 2024 | 87.60 | 88.07 | 87.16 | 87.54 | 216,016 | +0.89(+1.03%) |
Jul 12, 2024 | 86.08 | 87.71 | 85.77 | 86.65 | 354,712 | +1.09(+1.27%) |
Jul 11, 2024 | 85.52 | 86.11 | 85.06 | 85.56 | 450,485 | +0.12(+0.14%) |
Jul 10, 2024 | 83.59 | 85.53 | 83.50 | 85.44 | 236,401 | +1.83(+2.19%) |
Jul 09, 2024 | 83.75 | 84.47 | 83.00 | 83.61 | 154,689 | -0.21(-0.25%) |
Jul 08, 2024 | 84.25 | 85.21 | 83.60 | 83.82 | 273,114 | -0.16(-0.19%) |
Jul 05, 2024 | 83.74 | 84.08 | 83.10 | 83.98 | 197,780 | +0.32(+0.38%) |
Jul 03, 2024 | 84.02 | 84.21 | 83.37 | 83.66 | 134,918 | -0.20(-0.24%) |
Jul 02, 2024 | 82.79 | 83.86 | 82.79 | 83.86 | 123,951 | +0.75(+0.90%) |
Jul 01, 2024 | 83.33 | 84.30 | 82.66 | 83.11 | 222,506 | +0.14(+0.17%) |
Jun 28, 2024 | 83.08 | 84.34 | 82.17 | 82.97 | 495,416 | -0.23(-0.28%) |
Jun 27, 2024 | 82.81 | 83.56 | 82.62 | 83.20 | 238,008 | +0.15(+0.18%) |
Jun 26, 2024 | 82.55 | 83.30 | 82.17 | 83.05 | 174,333 | -0.01(-0.01%) |
Jun 25, 2024 | 84.07 | 84.33 | 82.52 | 83.06 | 383,764 | -1.21(-1.43%) |
Jun 24, 2024 | 83.66 | 84.97 | 83.46 | 84.26 | 393,365 | +1.12(+1.34%) |
Jun 21, 2024 | 83.33 | 83.66 | 82.84 | 83.15 | 240,142 | -0.02(-0.02%) |
Jun 20, 2024 | 81.77 | 83.63 | 81.62 | 83.17 | 232,701 | +1.23(+1.50%) |
Jun 18, 2024 | 81.85 | 82.39 | 81.53 | 81.94 | 148,925 | +0.16(+0.20%) |
Jun 17, 2024 | 80.36 | 82.00 | 80.24 | 81.78 | 201,218 | +0.93(+1.15%) |
Jun 14, 2024 | 80.11 | 80.89 | 79.69 | 80.85 | 221,835 | -0.25(-0.31%) |
Jun 13, 2024 | 81.07 | 81.42 | 80.13 | 81.10 | 343,653 | -0.36(-0.44%) |
Jun 12, 2024 | 83.16 | 83.20 | 81.06 | 81.46 | 335,358 | -0.16(-0.20%) |
Jun 11, 2024 | 81.45 | 81.66 | 80.30 | 81.62 | 203,038 | -0.56(-0.68%) |
Jun 10, 2024 | 81.56 | 82.18 | 81.30 | 82.18 | 102,223 | +0.39(+0.48%) |
Jun 07, 2024 | 82.02 | 83.15 | 81.59 | 81.79 | 270,396 | -0.43(-0.52%) |
Jun 06, 2024 | 81.98 | 82.76 | 81.63 | 82.22 | 127,118 | +0.34(+0.41%) |
Jun 05, 2024 | 81.93 | 82.04 | 80.86 | 81.88 | 153,706 | +0.41(+0.50%) |
Jun 04, 2024 | 80.45 | 81.85 | 80.27 | 81.47 | 198,248 | +0.46(+0.57%) |