Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 89.66 | 89.72 | 88.47 | 88.86 | 487,018 | -0.75(-0.84%) |
Aug 23, 2024 | 89.34 | 90.03 | 88.72 | 89.61 | 502,316 | +0.85(+0.96%) |
Aug 22, 2024 | 90.31 | 90.50 | 88.49 | 88.76 | 602,748 | -1.07(-1.19%) |
Aug 21, 2024 | 89.50 | 90.12 | 89.19 | 89.83 | 277,572 | +0.45(+0.50%) |
Aug 20, 2024 | 89.38 | 89.89 | 89.01 | 89.38 | 1,089,306 | -0.01(-0.01%) |
Aug 19, 2024 | 88.30 | 89.42 | 87.95 | 89.39 | 17,305,286 | +1.00(+1.13%) |
Aug 16, 2024 | 88.05 | 88.60 | 87.87 | 88.39 | 410,388 | -0.13(-0.15%) |
Aug 15, 2024 | 87.56 | 88.52 | 87.27 | 88.52 | 822,562 | +2.02(+2.34%) |
Aug 14, 2024 | 86.22 | 86.81 | 85.68 | 86.50 | 738,246 | +0.52(+0.60%) |
Aug 13, 2024 | 84.72 | 85.98 | 84.72 | 85.98 | 605,567 | +1.95(+2.32%) |
Aug 12, 2024 | 83.89 | 84.47 | 83.40 | 84.03 | 282,992 | +0.41(+0.49%) |
Aug 09, 2024 | 82.81 | 83.92 | 82.65 | 83.62 | 493,571 | +0.83(+1.00%) |
Aug 08, 2024 | 81.74 | 82.85 | 80.82 | 82.79 | 539,146 | +2.72(+3.40%) |
Aug 07, 2024 | 82.21 | 82.74 | 79.92 | 80.07 | 757,117 | -0.79(-0.98%) |
Aug 06, 2024 | 80.35 | 82.39 | 79.71 | 80.86 | 1,314,900 | +1.28(+1.61%) |
Aug 05, 2024 | 76.81 | 80.78 | 76.75 | 79.58 | 6,039,868 | -2.62(-3.19%) |
Aug 02, 2024 | 82.33 | 82.95 | 81.00 | 82.20 | 3,587,536 | -2.26(-2.68%) |
Aug 01, 2024 | 86.91 | 87.53 | 83.71 | 84.46 | 2,496,872 | -1.54(-1.79%) |
Jul 31, 2024 | 85.28 | 86.25 | 84.88 | 86.00 | 343,296 | +2.75(+3.30%) |
Jul 30, 2024 | 84.93 | 85.15 | 82.66 | 83.25 | 398,766 | -1.26(-1.49%) |
Jul 29, 2024 | 85.12 | 85.46 | 84.31 | 84.51 | 387,680 | -0.21(-0.25%) |
Jul 26, 2024 | 84.67 | 85.28 | 84.28 | 84.72 | 428,454 | +0.96(+1.15%) |
Jul 25, 2024 | 84.75 | 85.50 | 82.88 | 83.76 | 585,821 | -1.03(-1.21%) |
Jul 24, 2024 | 86.79 | 87.00 | 84.55 | 84.79 | 1,034,912 | -3.11(-3.54%) |
Jul 23, 2024 | 87.71 | 88.62 | 87.62 | 87.90 | 453,934 | +0.26(+0.30%) |
Jul 22, 2024 | 87.31 | 87.89 | 86.89 | 87.64 | 452,476 | +1.29(+1.49%) |
Jul 19, 2024 | 86.84 | 87.43 | 86.13 | 86.35 | 372,032 | -0.49(-0.56%) |
Jul 18, 2024 | 88.07 | 88.07 | 85.97 | 86.84 | 639,482 | -0.28(-0.32%) |
Jul 17, 2024 | 88.47 | 88.48 | 87.12 | 87.12 | 1,060,283 | -3.04(-3.37%) |
Jul 16, 2024 | 90.66 | 90.72 | 89.74 | 90.16 | 480,665 | -0.16(-0.18%) |
Jul 15, 2024 | 90.56 | 91.05 | 89.86 | 90.32 | 493,119 | +0.33(+0.37%) |
Jul 12, 2024 | 89.65 | 90.87 | 89.52 | 89.99 | 441,041 | +0.26(+0.29%) |
Jul 11, 2024 | 91.52 | 91.59 | 89.33 | 89.73 | 781,684 | -1.91(-2.08%) |
Jul 10, 2024 | 90.99 | 91.64 | 90.72 | 91.64 | 775,151 | +1.01(+1.11%) |
Jul 09, 2024 | 90.93 | 91.06 | 90.31 | 90.63 | 920,510 | +0.19(+0.21%) |
Jul 08, 2024 | 90.39 | 90.53 | 90.06 | 90.44 | 856,793 | +0.27(+0.30%) |
Jul 05, 2024 | 89.38 | 90.22 | 89.36 | 90.17 | 752,653 | +0.91(+1.02%) |
Jul 03, 2024 | 88.45 | 89.26 | 88.41 | 89.26 | 236,097 | +0.73(+0.82%) |
Jul 02, 2024 | 87.50 | 88.53 | 87.40 | 88.53 | 398,675 | +0.53(+0.60%) |
Jul 01, 2024 | 87.66 | 88.06 | 86.77 | 88.00 | 576,685 | +0.54(+0.62%) |
Jun 28, 2024 | 88.13 | 88.92 | 87.39 | 87.46 | 836,374 | -0.52(-0.59%) |
Jun 27, 2024 | 87.73 | 88.20 | 87.53 | 87.98 | 338,930 | +0.27(+0.31%) |
Jun 26, 2024 | 87.28 | 87.75 | 87.12 | 87.71 | 392,802 | +0.36(+0.41%) |
Jun 25, 2024 | 86.65 | 87.42 | 86.50 | 87.35 | 426,103 | +1.16(+1.35%) |
Jun 24, 2024 | 87.14 | 87.46 | 86.19 | 86.19 | 654,043 | -1.10(-1.26%) |
Jun 21, 2024 | 87.70 | 87.79 | 86.94 | 87.29 | 297,786 | -0.61(-0.69%) |
Jun 20, 2024 | 89.03 | 89.16 | 87.34 | 87.90 | 835,148 | -0.66(-0.74%) |
Jun 18, 2024 | 88.29 | 88.56 | 88.03 | 88.56 | 747,080 | +0.26(+0.29%) |
Jun 17, 2024 | 87.51 | 88.64 | 87.15 | 88.30 | 583,563 | +0.94(+1.08%) |
Jun 14, 2024 | 86.81 | 87.36 | 86.59 | 87.36 | 706,981 | +0.47(+0.54%) |
Jun 13, 2024 | 87.05 | 87.09 | 86.27 | 86.89 | 365,562 | +0.77(+0.89%) |
Jun 12, 2024 | 85.84 | 86.62 | 85.54 | 86.12 | 654,141 | +1.11(+1.30%) |
Jun 11, 2024 | 84.26 | 85.01 | 83.83 | 85.01 | 320,179 | +0.67(+0.79%) |
Jun 10, 2024 | 83.72 | 84.43 | 83.63 | 84.34 | 415,929 | +0.52(+0.62%) |
Jun 07, 2024 | 83.64 | 84.36 | 83.35 | 83.82 | 265,092 | +0.09(+0.11%) |
Jun 06, 2024 | 83.96 | 84.17 | 83.37 | 83.73 | 327,471 | -0.10(-0.12%) |
Jun 05, 2024 | 82.65 | 83.83 | 82.47 | 83.83 | 576,112 | +1.87(+2.28%) |
Jun 04, 2024 | 81.85 | 82.11 | 81.36 | 81.97 | 192,338 | +0.09(+0.11%) |