Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 82.39 | 83.11 | 80.59 | 81.42 | 824,513 | +0.55(+0.68%) |
Aug 29, 2024 | 78.89 | 81.67 | 78.04 | 80.87 | 310,924 | +2.88(+3.69%) |
Aug 28, 2024 | 80.00 | 80.41 | 76.30 | 77.99 | 314,587 | -2.77(-3.43%) |
Aug 27, 2024 | 79.14 | 80.80 | 78.18 | 80.76 | 286,616 | +0.60(+0.75%) |
Aug 26, 2024 | 80.55 | 82.03 | 79.94 | 80.16 | 287,104 | -0.38(-0.47%) |
Aug 23, 2024 | 78.73 | 81.11 | 77.96 | 80.54 | 299,883 | +3.16(+4.08%) |
Aug 22, 2024 | 78.83 | 79.47 | 76.99 | 77.38 | 254,965 | -1.23(-1.56%) |
Aug 21, 2024 | 77.11 | 78.88 | 76.71 | 78.61 | 305,513 | +2.47(+3.24%) |
Aug 20, 2024 | 76.60 | 77.26 | 75.38 | 76.14 | 256,419 | -1.35(-1.74%) |
Aug 19, 2024 | 76.41 | 77.51 | 75.46 | 77.49 | 278,260 | +1.11(+1.45%) |
Aug 16, 2024 | 76.04 | 76.75 | 72.77 | 76.38 | 230,694 | -0.11(-0.14%) |
Aug 15, 2024 | 75.69 | 77.35 | 75.55 | 76.49 | 412,705 | +2.92(+3.97%) |
Aug 14, 2024 | 75.95 | 75.95 | 72.82 | 73.57 | 215,957 | -1.74(-2.31%) |
Aug 13, 2024 | 72.49 | 75.39 | 71.69 | 75.31 | 365,180 | +3.80(+5.31%) |
Aug 12, 2024 | 72.55 | 72.70 | 70.21 | 71.51 | 379,404 | -1.20(-1.65%) |
Aug 09, 2024 | 75.90 | 75.90 | 70.90 | 72.71 | 703,941 | +0.38(+0.53%) |
Aug 08, 2024 | 69.69 | 72.51 | 67.83 | 72.33 | 1,125,237 | +4.24(+6.23%) |
Aug 07, 2024 | 73.40 | 73.87 | 67.85 | 68.09 | 607,704 | -3.87(-5.38%) |
Aug 06, 2024 | 72.51 | 73.41 | 71.10 | 71.96 | 390,047 | -0.32(-0.44%) |
Aug 05, 2024 | 70.99 | 73.62 | 70.23 | 72.28 | 449,808 | -2.84(-3.78%) |
Aug 02, 2024 | 77.29 | 78.52 | 73.53 | 75.12 | 523,738 | -6.30(-7.74%) |
Aug 01, 2024 | 86.41 | 86.94 | 79.83 | 81.42 | 498,741 | -5.90(-6.76%) |
Jul 31, 2024 | 87.65 | 89.20 | 86.02 | 87.32 | 396,738 | +1.49(+1.74%) |
Jul 30, 2024 | 88.60 | 88.60 | 85.34 | 85.83 | 183,826 | -2.01(-2.29%) |
Jul 29, 2024 | 88.90 | 90.58 | 87.59 | 87.84 | 135,792 | -0.78(-0.88%) |
Jul 26, 2024 | 89.47 | 89.53 | 87.61 | 88.62 | 208,862 | +1.13(+1.29%) |
Jul 25, 2024 | 87.28 | 89.97 | 85.25 | 87.49 | 290,726 | -0.20(-0.23%) |
Jul 24, 2024 | 92.06 | 92.06 | 87.41 | 87.69 | 207,337 | -4.88(-5.27%) |
Jul 23, 2024 | 90.81 | 93.64 | 90.81 | 92.57 | 217,021 | +0.60(+0.65%) |
Jul 22, 2024 | 89.23 | 92.60 | 88.41 | 91.97 | 240,766 | +3.50(+3.96%) |
Jul 19, 2024 | 91.34 | 91.34 | 87.25 | 88.47 | 181,069 | -2.72(-2.98%) |
Jul 18, 2024 | 94.62 | 96.29 | 89.36 | 91.19 | 195,030 | -3.17(-3.36%) |
Jul 17, 2024 | 96.59 | 97.12 | 94.25 | 94.36 | 239,505 | -3.40(-3.48%) |
Jul 16, 2024 | 93.48 | 98.00 | 92.38 | 97.76 | 294,974 | +5.40(+5.85%) |
Jul 15, 2024 | 91.30 | 93.76 | 91.13 | 92.36 | 244,839 | +1.34(+1.47%) |
Jul 12, 2024 | 90.90 | 93.00 | 89.38 | 91.02 | 208,657 | +1.58(+1.77%) |
Jul 11, 2024 | 91.04 | 91.42 | 88.87 | 89.44 | 368,515 | +0.08(+0.09%) |
Jul 10, 2024 | 89.21 | 89.87 | 88.21 | 89.36 | 287,421 | +1.42(+1.61%) |
Jul 09, 2024 | 88.30 | 88.45 | 86.71 | 87.94 | 199,471 | -0.53(-0.60%) |
Jul 08, 2024 | 87.95 | 89.57 | 87.41 | 88.47 | 199,984 | +1.52(+1.75%) |
Jul 05, 2024 | 88.41 | 88.41 | 86.33 | 86.95 | 225,094 | -1.15(-1.31%) |
Jul 03, 2024 | 88.00 | 89.00 | 87.16 | 88.10 | 148,786 | +0.63(+0.72%) |
Jul 02, 2024 | 86.14 | 87.66 | 85.76 | 87.47 | 238,594 | +1.39(+1.61%) |