Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 90.60 | 93.04 | 90.29 | 91.37 | 1,532,649 | +1.05(+1.16%) |
Aug 28, 2024 | 90.70 | 91.31 | 89.97 | 90.32 | 989,541 | -0.14(-0.15%) |
Aug 27, 2024 | 90.18 | 90.62 | 88.61 | 90.46 | 1,112,878 | +0.48(+0.53%) |
Aug 26, 2024 | 90.45 | 90.54 | 89.67 | 89.98 | 1,121,489 | -0.04(-0.04%) |
Aug 23, 2024 | 90.00 | 90.79 | 89.37 | 90.02 | 1,262,422 | +0.00(+0.00%) |
Aug 22, 2024 | 92.73 | 92.73 | 89.71 | 90.02 | 2,306,059 | -2.55(-2.75%) |
Aug 21, 2024 | 93.50 | 94.64 | 92.45 | 92.57 | 2,005,970 | -1.27(-1.35%) |
Aug 20, 2024 | 93.94 | 94.85 | 92.96 | 93.84 | 2,087,706 | +1.08(+1.16%) |
Aug 19, 2024 | 89.61 | 92.79 | 89.40 | 92.76 | 1,550,166 | +3.23(+3.61%) |
Aug 16, 2024 | 89.23 | 89.72 | 88.22 | 89.53 | 833,031 | +0.35(+0.39%) |
Aug 15, 2024 | 90.44 | 90.76 | 88.95 | 89.18 | 1,179,856 | -0.43(-0.48%) |
Aug 14, 2024 | 90.88 | 91.00 | 89.41 | 89.61 | 732,608 | -1.38(-1.51%) |
Aug 13, 2024 | 89.26 | 91.02 | 89.15 | 90.98 | 1,274,730 | +1.95(+2.20%) |
Aug 12, 2024 | 88.89 | 89.98 | 88.38 | 89.03 | 1,435,011 | +0.39(+0.44%) |
Aug 09, 2024 | 87.72 | 89.03 | 87.20 | 88.64 | 1,364,074 | +0.74(+0.84%) |
Aug 08, 2024 | 87.00 | 88.05 | 86.33 | 87.90 | 1,547,938 | +1.60(+1.85%) |
Aug 07, 2024 | 87.49 | 87.88 | 85.60 | 86.30 | 2,192,181 | -0.57(-0.66%) |
Aug 06, 2024 | 87.79 | 88.00 | 83.61 | 86.87 | 3,952,288 | +6.40(+7.95%) |
Aug 05, 2024 | 80.24 | 83.41 | 80.06 | 80.47 | 2,230,358 | -3.73(-4.43%) |
Aug 02, 2024 | 83.77 | 84.47 | 83.00 | 84.20 | 760,445 | -0.42(-0.50%) |
Aug 01, 2024 | 84.40 | 85.53 | 84.40 | 84.62 | 858,991 | +0.29(+0.34%) |
Jul 31, 2024 | 84.39 | 85.48 | 83.28 | 84.33 | 945,490 | -0.06(-0.07%) |
Jul 30, 2024 | 84.20 | 84.91 | 83.62 | 84.39 | 1,022,584 | +0.32(+0.38%) |
Jul 29, 2024 | 84.34 | 84.96 | 83.21 | 84.07 | 1,089,681 | -0.52(-0.61%) |
Jul 26, 2024 | 85.66 | 86.45 | 84.07 | 84.59 | 1,063,391 | -1.00(-1.17%) |
Jul 25, 2024 | 84.64 | 86.80 | 84.60 | 85.59 | 2,030,055 | +0.96(+1.13%) |
Jul 24, 2024 | 84.42 | 85.01 | 83.81 | 84.63 | 774,857 | +0.20(+0.24%) |
Jul 23, 2024 | 85.28 | 85.85 | 84.37 | 84.43 | 1,508,678 | -0.88(-1.03%) |
Jul 22, 2024 | 84.34 | 85.78 | 84.04 | 85.31 | 1,513,748 | +1.22(+1.45%) |
Jul 19, 2024 | 83.16 | 84.20 | 83.11 | 84.09 | 1,883,904 | +0.75(+0.90%) |
Jul 18, 2024 | 84.83 | 86.24 | 83.32 | 83.34 | 1,312,663 | -1.32(-1.56%) |
Jul 17, 2024 | 85.49 | 85.96 | 84.20 | 84.66 | 1,076,865 | -1.23(-1.43%) |
Jul 16, 2024 | 85.17 | 85.92 | 84.73 | 85.89 | 1,098,454 | +1.30(+1.54%) |
Jul 15, 2024 | 85.19 | 85.69 | 84.23 | 84.59 | 1,082,229 | -0.43(-0.51%) |
Jul 12, 2024 | 84.04 | 85.75 | 83.38 | 85.02 | 1,274,029 | +1.11(+1.32%) |
Jul 11, 2024 | 82.76 | 84.59 | 82.09 | 83.91 | 1,505,460 | +1.62(+1.97%) |
Jul 10, 2024 | 83.24 | 83.24 | 82.21 | 82.29 | 1,261,829 | -0.69(-0.83%) |
Jul 09, 2024 | 82.55 | 83.56 | 82.12 | 82.98 | 966,153 | +0.30(+0.36%) |
Jul 08, 2024 | 81.71 | 83.57 | 81.36 | 82.68 | 1,443,432 | +1.23(+1.51%) |
Jul 05, 2024 | 80.98 | 81.98 | 80.53 | 81.45 | 863,602 | +0.48(+0.59%) |
Jul 03, 2024 | 82.82 | 82.82 | 80.60 | 80.97 | 613,845 | -1.25(-1.51%) |
Jul 02, 2024 | 82.08 | 82.44 | 81.55 | 82.22 | 1,064,286 | +0.09(+0.11%) |
Jul 01, 2024 | 82.83 | 84.08 | 81.68 | 82.13 | 1,474,368 | -0.20(-0.24%) |
Jun 28, 2024 | 83.66 | 83.99 | 82.15 | 82.33 | 2,505,732 | -1.17(-1.40%) |
Jun 27, 2024 | 84.73 | 84.85 | 82.17 | 83.50 | 1,757,009 | -1.75(-2.05%) |
Jun 26, 2024 | 84.76 | 85.50 | 84.07 | 85.25 | 1,631,334 | +0.28(+0.33%) |
Jun 25, 2024 | 85.07 | 86.10 | 84.51 | 84.97 | 2,203,884 | -0.17(-0.20%) |
Jun 24, 2024 | 84.28 | 85.45 | 84.16 | 85.14 | 3,556,808 | +1.36(+1.62%) |
Jun 21, 2024 | 85.73 | 85.73 | 82.44 | 83.78 | 29,325,286 | -0.93(-1.10%) |
Jun 20, 2024 | 84.07 | 85.28 | 83.06 | 84.71 | 3,023,446 | +0.56(+0.67%) |
Jun 18, 2024 | 85.08 | 86.12 | 84.02 | 84.15 | 2,940,523 | -0.87(-1.02%) |
Jun 17, 2024 | 83.06 | 85.58 | 83.06 | 85.02 | 2,627,354 | +1.51(+1.81%) |
Jun 14, 2024 | 83.57 | 84.75 | 83.07 | 83.51 | 2,476,412 | -0.73(-0.87%) |
Jun 13, 2024 | 84.40 | 84.89 | 83.37 | 84.24 | 3,944,251 | -0.31(-0.37%) |
Jun 12, 2024 | 84.04 | 85.30 | 83.53 | 84.55 | 3,412,714 | +0.68(+0.81%) |
Jun 11, 2024 | 82.20 | 84.15 | 82.19 | 83.87 | 3,214,873 | +0.93(+1.12%) |
Jun 10, 2024 | 84.48 | 85.51 | 82.85 | 82.94 | 7,450,431 | +2.25(+2.79%) |
Jun 07, 2024 | 81.00 | 81.47 | 80.31 | 80.69 | 1,495,792 | -0.16(-0.20%) |
Jun 06, 2024 | 79.67 | 81.14 | 78.95 | 80.85 | 1,966,042 | +1.18(+1.48%) |
Jun 05, 2024 | 79.02 | 79.81 | 77.75 | 79.67 | 1,949,795 | +0.58(+0.73%) |
Jun 04, 2024 | 76.80 | 79.63 | 75.89 | 79.09 | 3,772,072 | +2.68(+3.51%) |