Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 86.45 | 87.21 | 86.33 | 87.18 | 665,595 | +0.58(+0.67%) |
Aug 21, 2024 | 86.20 | 86.67 | 85.63 | 86.60 | 724,111 | +0.52(+0.60%) |
Aug 20, 2024 | 86.88 | 86.95 | 86.05 | 86.08 | 1,089,495 | -1.10(-1.26%) |
Aug 19, 2024 | 87.56 | 87.92 | 87.04 | 87.18 | 893,870 | -0.02(-0.02%) |
Aug 16, 2024 | 85.91 | 87.27 | 85.91 | 87.20 | 909,343 | +0.97(+1.12%) |
Aug 15, 2024 | 85.65 | 86.68 | 85.65 | 86.23 | 941,591 | +1.42(+1.67%) |
Aug 14, 2024 | 83.87 | 85.28 | 83.46 | 84.81 | 965,886 | +1.19(+1.42%) |
Aug 13, 2024 | 83.11 | 83.65 | 82.46 | 83.62 | 1,205,180 | +1.11(+1.35%) |
Aug 12, 2024 | 84.36 | 84.75 | 82.34 | 82.51 | 1,203,460 | -1.78(-2.11%) |
Aug 09, 2024 | 83.43 | 84.45 | 83.43 | 84.29 | 975,521 | +0.79(+0.95%) |
Aug 08, 2024 | 83.63 | 84.22 | 83.23 | 83.50 | 1,151,180 | +0.56(+0.68%) |
Aug 07, 2024 | 84.40 | 85.71 | 82.78 | 82.94 | 1,211,744 | -0.16(-0.19%) |
Aug 06, 2024 | 82.48 | 84.60 | 82.48 | 83.10 | 1,248,764 | +0.62(+0.75%) |
Aug 05, 2024 | 82.81 | 83.43 | 80.81 | 82.48 | 1,417,515 | -2.41(-2.84%) |
Aug 02, 2024 | 86.14 | 86.44 | 83.56 | 84.89 | 1,367,373 | -2.00(-2.30%) |
Aug 01, 2024 | 88.66 | 89.12 | 86.44 | 86.89 | 715,308 | -1.76(-1.99%) |
Jul 31, 2024 | 89.29 | 89.53 | 88.24 | 88.65 | 931,855 | -0.30(-0.34%) |
Jul 30, 2024 | 89.40 | 90.06 | 88.27 | 88.95 | 960,048 | +0.35(+0.40%) |
Jul 29, 2024 | 89.44 | 89.72 | 88.47 | 88.60 | 742,982 | -0.83(-0.93%) |
Jul 26, 2024 | 88.49 | 89.65 | 88.49 | 89.43 | 776,718 | +1.45(+1.65%) |
Jul 25, 2024 | 86.79 | 89.02 | 86.59 | 87.98 | 948,374 | +1.53(+1.77%) |
Jul 24, 2024 | 86.17 | 87.97 | 85.93 | 86.45 | 996,935 | +0.00(+0.00%) |
Jul 23, 2024 | 86.99 | 87.89 | 86.32 | 86.45 | 1,307,410 | -0.69(-0.79%) |
Jul 22, 2024 | 85.72 | 87.20 | 85.14 | 87.14 | 1,174,280 | +1.65(+1.93%) |
Jul 19, 2024 | 86.47 | 86.81 | 85.18 | 85.49 | 1,461,398 | -0.74(-0.86%) |
Jul 18, 2024 | 87.84 | 88.67 | 85.52 | 86.23 | 2,187,355 | +0.07(+0.08%) |
Jul 17, 2024 | 92.00 | 92.46 | 83.03 | 86.16 | 4,875,778 | -4.60(-5.07%) |
Jul 16, 2024 | 90.15 | 91.53 | 89.61 | 90.76 | 2,705,149 | +0.42(+0.46%) |
Jul 15, 2024 | 89.80 | 90.39 | 89.35 | 90.34 | 1,076,039 | +1.06(+1.19%) |
Jul 12, 2024 | 87.50 | 89.73 | 87.16 | 89.28 | 1,137,819 | +2.42(+2.79%) |
Jul 11, 2024 | 86.12 | 87.54 | 85.78 | 86.86 | 1,483,864 | +1.46(+1.71%) |
Jul 10, 2024 | 84.22 | 85.42 | 84.03 | 85.40 | 743,357 | +1.47(+1.75%) |
Jul 09, 2024 | 82.93 | 84.17 | 82.59 | 83.93 | 727,906 | +1.03(+1.24%) |
Jul 08, 2024 | 83.14 | 83.74 | 82.53 | 82.90 | 769,974 | -0.23(-0.28%) |
Jul 05, 2024 | 83.93 | 84.17 | 82.68 | 83.13 | 1,598,575 | -1.27(-1.50%) |
Jul 03, 2024 | 84.75 | 85.28 | 83.94 | 84.40 | 653,783 | +0.17(+0.20%) |
Jul 02, 2024 | 83.35 | 84.83 | 83.35 | 84.23 | 728,623 | +0.40(+0.48%) |
Jul 01, 2024 | 84.01 | 84.84 | 83.61 | 83.83 | 808,660 | -0.15(-0.18%) |
Jun 28, 2024 | 83.16 | 84.31 | 82.72 | 83.98 | 1,369,148 | +1.44(+1.74%) |
Jun 27, 2024 | 82.31 | 82.84 | 81.24 | 82.54 | 736,954 | -0.04(-0.05%) |
Jun 26, 2024 | 81.60 | 82.68 | 81.60 | 82.58 | 825,482 | +0.52(+0.63%) |
Jun 25, 2024 | 83.09 | 83.28 | 81.21 | 82.06 | 1,062,264 | -1.45(-1.74%) |
Jun 24, 2024 | 83.05 | 84.14 | 82.75 | 83.51 | 803,789 | +0.75(+0.91%) |
Jun 21, 2024 | 82.33 | 82.84 | 81.68 | 82.76 | 1,911,130 | +0.60(+0.73%) |
Jun 20, 2024 | 82.29 | 82.77 | 81.67 | 82.16 | 1,153,094 | -0.74(-0.89%) |
Jun 18, 2024 | 82.24 | 82.90 | 81.73 | 82.90 | 1,064,346 | +0.82(+1.00%) |
Jun 17, 2024 | 81.19 | 82.10 | 80.45 | 82.08 | 888,303 | +0.43(+0.53%) |
Jun 14, 2024 | 81.92 | 82.53 | 81.11 | 81.65 | 1,033,584 | -1.03(-1.25%) |
Jun 13, 2024 | 82.90 | 83.22 | 81.82 | 82.68 | 1,552,541 | -0.89(-1.06%) |
Jun 12, 2024 | 81.33 | 84.27 | 80.83 | 83.57 | 1,965,056 | +3.73(+4.67%) |
Jun 11, 2024 | 82.17 | 82.76 | 79.67 | 79.84 | 1,703,704 | -2.94(-3.55%) |
Jun 10, 2024 | 81.79 | 82.82 | 81.05 | 82.78 | 991,385 | +0.49(+0.60%) |
Jun 07, 2024 | 81.65 | 82.77 | 81.42 | 82.29 | 910,974 | +0.28(+0.34%) |
Jun 06, 2024 | 81.26 | 82.47 | 81.05 | 82.01 | 1,027,535 | -0.09(-0.11%) |
Jun 05, 2024 | 82.72 | 83.54 | 81.78 | 82.10 | 1,422,156 | -0.57(-0.70%) |
Jun 04, 2024 | 82.37 | 83.12 | 81.61 | 82.67 | 1,620,613 | -0.18(-0.22%) |