Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 92.04 | 93.67 | 91.25 | 93.41 | 300,026 | +2.22(+2.43%) |
Aug 29, 2024 | 91.99 | 92.75 | 90.94 | 91.19 | 317,464 | +0.19(+0.21%) |
Aug 28, 2024 | 90.75 | 92.18 | 90.42 | 91.00 | 294,816 | +0.27(+0.30%) |
Aug 27, 2024 | 90.77 | 91.42 | 90.02 | 90.73 | 286,214 | -0.87(-0.95%) |
Aug 26, 2024 | 93.16 | 93.53 | 91.29 | 91.60 | 507,227 | -0.91(-0.98%) |
Aug 23, 2024 | 89.20 | 92.74 | 89.03 | 92.51 | 440,713 | +4.17(+4.72%) |
Aug 22, 2024 | 89.97 | 90.41 | 88.16 | 88.34 | 216,053 | -1.42(-1.58%) |
Aug 21, 2024 | 88.92 | 89.86 | 88.12 | 89.76 | 281,293 | +1.93(+2.20%) |
Aug 20, 2024 | 89.41 | 90.11 | 87.79 | 87.83 | 301,661 | -1.67(-1.87%) |
Aug 19, 2024 | 89.34 | 89.63 | 88.17 | 89.50 | 244,905 | +0.71(+0.80%) |
Aug 16, 2024 | 88.78 | 91.02 | 88.29 | 88.79 | 460,910 | -0.78(-0.87%) |
Aug 15, 2024 | 88.56 | 90.35 | 87.15 | 89.57 | 1,020,272 | +3.06(+3.54%) |
Aug 14, 2024 | 85.85 | 86.99 | 84.91 | 86.51 | 723,867 | +0.34(+0.39%) |
Aug 13, 2024 | 85.00 | 86.29 | 83.91 | 86.17 | 551,157 | +2.07(+2.46%) |
Aug 12, 2024 | 83.28 | 84.19 | 81.62 | 84.10 | 483,417 | +0.83(+1.00%) |
Aug 09, 2024 | 83.00 | 84.12 | 82.00 | 83.27 | 384,807 | +0.90(+1.09%) |
Aug 08, 2024 | 83.75 | 83.75 | 80.35 | 82.37 | 569,612 | -0.35(-0.42%) |
Aug 07, 2024 | 80.00 | 86.81 | 78.17 | 82.72 | 1,025,782 | +8.27(+11.11%) |
Aug 06, 2024 | 72.55 | 75.92 | 72.21 | 74.45 | 303,907 | +0.63(+0.85%) |
Aug 05, 2024 | 69.90 | 74.11 | 69.41 | 73.82 | 832,682 | -1.79(-2.37%) |
Aug 02, 2024 | 74.20 | 76.11 | 73.52 | 75.61 | 428,035 | -3.06(-3.89%) |
Aug 01, 2024 | 82.00 | 82.68 | 77.23 | 78.67 | 358,310 | -2.84(-3.48%) |
Jul 31, 2024 | 83.11 | 84.73 | 81.27 | 81.51 | 391,428 | -0.92(-1.12%) |
Jul 30, 2024 | 82.94 | 83.25 | 81.54 | 82.43 | 203,963 | +0.30(+0.37%) |
Jul 29, 2024 | 82.39 | 82.60 | 80.24 | 82.13 | 261,610 | +0.17(+0.21%) |
Jul 26, 2024 | 79.42 | 82.80 | 79.10 | 81.96 | 601,016 | +4.40(+5.67%) |
Jul 25, 2024 | 76.69 | 80.61 | 76.04 | 77.56 | 652,937 | +1.54(+2.03%) |
Jul 24, 2024 | 78.28 | 79.38 | 75.72 | 76.02 | 247,643 | -2.20(-2.81%) |
Jul 23, 2024 | 77.30 | 78.88 | 76.17 | 78.22 | 371,275 | +0.43(+0.55%) |
Jul 22, 2024 | 76.74 | 77.99 | 75.14 | 77.79 | 243,548 | +1.91(+2.52%) |
Jul 19, 2024 | 75.63 | 76.21 | 74.65 | 75.88 | 355,235 | +0.27(+0.36%) |
Jul 18, 2024 | 76.24 | 80.35 | 74.92 | 75.61 | 471,712 | -0.93(-1.22%) |
Jul 17, 2024 | 78.48 | 79.88 | 76.52 | 76.54 | 397,730 | -3.04(-3.82%) |
Jul 16, 2024 | 76.34 | 79.74 | 75.96 | 79.58 | 846,944 | +4.62(+6.16%) |
Jul 15, 2024 | 75.06 | 75.81 | 74.33 | 74.96 | 464,160 | +0.68(+0.92%) |
Jul 12, 2024 | 73.66 | 75.94 | 73.44 | 74.28 | 595,554 | +1.73(+2.38%) |
Jul 11, 2024 | 72.45 | 74.54 | 71.26 | 72.55 | 1,034,545 | +3.14(+4.52%) |
Jul 10, 2024 | 68.34 | 69.78 | 68.26 | 69.41 | 533,836 | +1.56(+2.30%) |
Jul 09, 2024 | 67.82 | 69.00 | 67.45 | 67.85 | 236,291 | -0.27(-0.40%) |
Jul 08, 2024 | 67.54 | 68.38 | 66.73 | 68.12 | 488,642 | +1.32(+1.98%) |
Jul 05, 2024 | 66.75 | 67.37 | 65.81 | 66.80 | 201,918 | -0.11(-0.16%) |
Jul 03, 2024 | 66.28 | 67.25 | 65.59 | 66.91 | 213,977 | +0.91(+1.38%) |
Jul 02, 2024 | 65.29 | 66.51 | 64.82 | 66.00 | 552,030 | +0.40(+0.61%) |
Jul 01, 2024 | 67.93 | 67.93 | 65.42 | 65.60 | 372,960 | -2.15(-3.17%) |
Jun 28, 2024 | 68.00 | 68.93 | 67.37 | 67.75 | 1,137,339 | +0.31(+0.46%) |
Jun 27, 2024 | 67.51 | 68.25 | 67.02 | 67.44 | 615,425 | +0.23(+0.34%) |
Jun 26, 2024 | 67.00 | 68.56 | 66.68 | 67.21 | 559,283 | -0.42(-0.62%) |
Jun 25, 2024 | 71.32 | 71.32 | 67.59 | 67.63 | 475,721 | -4.14(-5.77%) |
Jun 24, 2024 | 71.47 | 72.95 | 71.37 | 71.77 | 264,361 | +0.39(+0.55%) |
Jun 21, 2024 | 71.86 | 71.93 | 70.52 | 71.38 | 814,729 | -0.41(-0.57%) |
Jun 20, 2024 | 72.50 | 73.18 | 70.81 | 71.79 | 392,261 | -0.95(-1.31%) |
Jun 18, 2024 | 72.76 | 73.54 | 72.18 | 72.74 | 330,332 | -0.32(-0.44%) |
Jun 17, 2024 | 72.38 | 73.34 | 71.11 | 73.06 | 315,456 | +0.91(+1.26%) |
Jun 14, 2024 | 71.03 | 72.37 | 69.67 | 72.15 | 314,148 | -0.43(-0.59%) |
Jun 13, 2024 | 71.00 | 72.68 | 70.36 | 72.58 | 330,362 | +1.30(+1.82%) |
Jun 12, 2024 | 69.55 | 73.73 | 69.33 | 71.28 | 665,441 | +4.95(+7.46%) |
Jun 11, 2024 | 66.49 | 66.87 | 65.61 | 66.33 | 195,932 | -0.64(-0.96%) |
Jun 10, 2024 | 66.12 | 67.09 | 65.96 | 66.97 | 221,420 | +0.24(+0.36%) |
Jun 07, 2024 | 67.10 | 67.87 | 66.50 | 66.73 | 364,028 | -1.77(-2.58%) |
Jun 06, 2024 | 68.63 | 69.21 | 68.31 | 68.50 | 353,879 | -0.51(-0.74%) |
Jun 05, 2024 | 67.76 | 69.17 | 66.48 | 69.01 | 456,739 | +1.99(+2.97%) |
Jun 04, 2024 | 68.75 | 69.17 | 66.67 | 67.02 | 422,717 | -2.56(-3.68%) |