Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 88.34 | 88.68 | 87.79 | 88.64 | 814,688 | +0.70(+0.80%) |
Aug 20, 2024 | 88.39 | 88.61 | 87.50 | 87.94 | 579,339 | -0.68(-0.77%) |
Aug 19, 2024 | 88.00 | 88.64 | 87.61 | 88.62 | 661,345 | +0.68(+0.77%) |
Aug 16, 2024 | 87.85 | 88.10 | 87.53 | 87.94 | 683,360 | +0.13(+0.15%) |
Aug 15, 2024 | 87.26 | 88.11 | 86.55 | 87.81 | 794,309 | +1.82(+2.12%) |
Aug 14, 2024 | 86.25 | 86.88 | 85.63 | 85.99 | 566,383 | -0.21(-0.24%) |
Aug 13, 2024 | 85.36 | 86.23 | 84.54 | 86.20 | 662,119 | +1.37(+1.61%) |
Aug 12, 2024 | 85.27 | 85.61 | 84.45 | 84.83 | 1,009,292 | -0.30(-0.35%) |
Aug 09, 2024 | 84.94 | 85.42 | 84.44 | 85.13 | 796,142 | +0.35(+0.41%) |
Aug 08, 2024 | 83.29 | 85.18 | 83.25 | 84.78 | 1,610,656 | +1.32(+1.58%) |
Aug 07, 2024 | 85.45 | 85.67 | 83.36 | 83.46 | 1,107,103 | -1.11(-1.31%) |
Aug 06, 2024 | 84.99 | 86.19 | 84.36 | 84.57 | 923,930 | -0.31(-0.37%) |
Aug 05, 2024 | 85.16 | 85.83 | 83.52 | 84.88 | 1,166,453 | -2.35(-2.69%) |
Aug 02, 2024 | 89.43 | 89.43 | 86.67 | 87.23 | 1,128,263 | -3.37(-3.72%) |
Aug 01, 2024 | 92.84 | 93.66 | 89.78 | 90.60 | 996,072 | -2.30(-2.48%) |
Jul 31, 2024 | 92.60 | 93.98 | 92.03 | 92.90 | 818,966 | +0.84(+0.91%) |
Jul 30, 2024 | 92.14 | 92.96 | 91.73 | 92.06 | 591,818 | +0.55(+0.60%) |
Jul 29, 2024 | 92.11 | 92.42 | 91.11 | 91.51 | 772,834 | -0.55(-0.60%) |
Jul 26, 2024 | 92.12 | 92.75 | 91.62 | 92.06 | 743,273 | +0.77(+0.84%) |
Jul 25, 2024 | 90.08 | 92.30 | 90.08 | 91.29 | 896,440 | +1.17(+1.30%) |
Jul 24, 2024 | 91.85 | 92.08 | 89.76 | 90.12 | 1,062,443 | -2.01(-2.18%) |
Jul 23, 2024 | 91.82 | 92.70 | 91.72 | 92.13 | 876,840 | +0.31(+0.34%) |
Jul 22, 2024 | 91.00 | 92.05 | 90.20 | 91.82 | 1,105,478 | +1.49(+1.65%) |
Jul 19, 2024 | 93.23 | 93.23 | 90.20 | 90.33 | 1,458,077 | -2.29(-2.47%) |
Jul 18, 2024 | 91.51 | 94.56 | 90.50 | 92.62 | 2,015,500 | +0.55(+0.60%) |
Jul 17, 2024 | 93.41 | 94.10 | 91.98 | 92.07 | 1,662,951 | -1.95(-2.07%) |
Jul 16, 2024 | 91.43 | 94.27 | 91.19 | 94.02 | 1,503,467 | +2.93(+3.22%) |
Jul 15, 2024 | 89.00 | 91.52 | 88.82 | 91.09 | 1,103,856 | +2.30(+2.59%) |
Jul 12, 2024 | 88.88 | 89.53 | 88.50 | 88.79 | 929,938 | +0.57(+0.65%) |
Jul 11, 2024 | 86.54 | 88.37 | 86.50 | 88.22 | 909,751 | +1.91(+2.21%) |
Jul 10, 2024 | 85.22 | 86.35 | 85.20 | 86.31 | 649,942 | +1.18(+1.39%) |
Jul 09, 2024 | 85.84 | 85.99 | 85.08 | 85.13 | 589,143 | -0.72(-0.84%) |
Jul 08, 2024 | 85.27 | 85.95 | 85.07 | 85.85 | 635,589 | +0.89(+1.05%) |
Jul 05, 2024 | 85.81 | 85.89 | 84.51 | 84.96 | 1,379,274 | -1.25(-1.45%) |
Jul 03, 2024 | 85.70 | 86.32 | 85.59 | 86.21 | 651,392 | +0.43(+0.50%) |
Jul 02, 2024 | 85.21 | 86.08 | 85.15 | 85.78 | 629,517 | +0.41(+0.48%) |
Jul 01, 2024 | 86.48 | 87.03 | 85.20 | 85.37 | 729,307 | -0.49(-0.57%) |
Jun 28, 2024 | 86.73 | 87.17 | 85.41 | 85.86 | 1,845,273 | -0.48(-0.56%) |
Jun 27, 2024 | 86.76 | 86.95 | 85.93 | 86.34 | 853,016 | -0.20(-0.23%) |
Jun 26, 2024 | 85.66 | 86.72 | 85.53 | 86.54 | 798,100 | +0.53(+0.62%) |
Jun 25, 2024 | 86.83 | 87.03 | 85.67 | 86.01 | 1,135,550 | -1.47(-1.68%) |
Jun 24, 2024 | 86.96 | 88.51 | 86.80 | 87.48 | 767,667 | +0.74(+0.85%) |
Jun 21, 2024 | 86.33 | 87.03 | 85.90 | 86.74 | 2,678,660 | +0.48(+0.56%) |
Jun 20, 2024 | 85.87 | 86.81 | 85.76 | 86.26 | 812,977 | +0.30(+0.35%) |
Jun 18, 2024 | 85.62 | 86.06 | 85.32 | 85.96 | 885,684 | +0.04(+0.05%) |
Jun 17, 2024 | 84.94 | 86.14 | 84.62 | 85.92 | 1,212,352 | +0.67(+0.79%) |
Jun 14, 2024 | 85.15 | 85.44 | 84.11 | 85.25 | 1,002,987 | -0.71(-0.83%) |
Jun 13, 2024 | 86.14 | 86.16 | 85.13 | 85.96 | 808,685 | -0.51(-0.59%) |
Jun 12, 2024 | 86.05 | 86.89 | 85.68 | 86.47 | 774,585 | +1.04(+1.22%) |
Jun 11, 2024 | 85.84 | 85.92 | 84.89 | 85.43 | 944,912 | -0.89(-1.03%) |
Jun 10, 2024 | 85.36 | 86.35 | 85.22 | 86.32 | 847,255 | +0.74(+0.86%) |
Jun 07, 2024 | 85.63 | 86.38 | 84.98 | 85.58 | 631,609 | -0.20(-0.23%) |
Jun 06, 2024 | 86.14 | 86.62 | 85.48 | 85.78 | 743,949 | -0.74(-0.86%) |
Jun 05, 2024 | 87.04 | 87.04 | 85.89 | 86.52 | 736,875 | -0.47(-0.54%) |
Jun 04, 2024 | 86.70 | 87.23 | 86.16 | 86.99 | 768,573 | -0.24(-0.28%) |