Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 85.64 | 86.19 | 85.59 | 86.10 | 80,552 | +0.67(+0.78%) |
Sep 13, 2024 | 84.70 | 85.69 | 84.70 | 85.43 | 181,863 | +1.21(+1.44%) |
Sep 12, 2024 | 83.82 | 84.38 | 83.19 | 84.22 | 54,850 | +0.67(+0.80%) |
Sep 11, 2024 | 82.68 | 83.58 | 81.52 | 83.55 | 115,910 | +0.75(+0.91%) |
Sep 10, 2024 | 83.07 | 83.07 | 82.19 | 82.80 | 61,065 | -0.06(-0.07%) |
Sep 09, 2024 | 82.80 | 83.38 | 82.55 | 82.86 | 59,031 | +0.44(+0.53%) |
Sep 06, 2024 | 83.48 | 84.03 | 82.22 | 82.42 | 52,088 | -1.09(-1.31%) |
Sep 05, 2024 | 84.18 | 84.18 | 83.19 | 83.51 | 78,556 | -0.59(-0.70%) |
Sep 04, 2024 | 84.04 | 84.65 | 83.81 | 84.10 | 62,564 | -0.19(-0.23%) |
Sep 03, 2024 | 86.42 | 86.65 | 84.09 | 84.29 | 119,390 | -2.73(-3.14%) |
Aug 30, 2024 | 86.77 | 87.04 | 85.90 | 87.02 | 43,086 | +0.68(+0.79%) |
Aug 29, 2024 | 86.61 | 87.18 | 85.99 | 86.34 | 94,377 | +0.15(+0.17%) |
Aug 28, 2024 | 86.48 | 86.55 | 85.79 | 86.19 | 69,973 | -0.70(-0.81%) |
Aug 27, 2024 | 86.87 | 86.97 | 86.48 | 86.89 | 67,996 | -0.27(-0.31%) |
Aug 26, 2024 | 87.99 | 88.11 | 87.14 | 87.16 | 46,535 | -0.33(-0.38%) |
Aug 23, 2024 | 86.39 | 87.68 | 86.30 | 87.49 | 60,520 | +1.61(+1.87%) |
Aug 22, 2024 | 86.63 | 86.68 | 85.69 | 85.88 | 80,850 | -0.64(-0.74%) |
Aug 21, 2024 | 85.67 | 86.52 | 85.49 | 86.52 | 79,658 | +1.42(+1.67%) |
Aug 20, 2024 | 85.77 | 85.83 | 84.91 | 85.10 | 164,260 | -0.80(-0.93%) |
Aug 19, 2024 | 85.23 | 85.90 | 85.04 | 85.90 | 161,004 | +0.84(+0.99%) |
Aug 16, 2024 | 84.94 | 85.40 | 84.79 | 85.06 | 79,609 | -0.06(-0.07%) |
Aug 15, 2024 | 84.77 | 85.47 | 84.64 | 85.12 | 75,293 | +1.57(+1.88%) |
Aug 14, 2024 | 83.88 | 83.95 | 83.15 | 83.55 | 427,806 | -0.02(-0.02%) |
Aug 13, 2024 | 82.87 | 83.71 | 82.73 | 83.57 | 103,608 | +1.16(+1.41%) |
Aug 12, 2024 | 83.22 | 83.22 | 82.34 | 82.41 | 65,291 | -0.61(-0.73%) |
Aug 09, 2024 | 83.02 | 83.22 | 82.44 | 83.02 | 57,697 | +0.02(+0.02%) |
Aug 08, 2024 | 81.98 | 83.06 | 81.62 | 83.00 | 67,658 | +1.90(+2.34%) |
Aug 07, 2024 | 83.10 | 83.28 | 81.04 | 81.10 | 82,557 | -0.88(-1.07%) |
Aug 06, 2024 | 81.37 | 82.94 | 80.86 | 81.98 | 178,568 | +0.82(+1.01%) |
Aug 05, 2024 | 79.40 | 82.12 | 79.12 | 81.16 | 558,105 | -1.98(-2.38%) |
Aug 02, 2024 | 83.86 | 83.86 | 82.27 | 83.14 | 105,640 | -2.53(-2.95%) |
Aug 01, 2024 | 87.92 | 88.30 | 85.02 | 85.67 | 598,734 | -2.11(-2.40%) |
Jul 31, 2024 | 87.77 | 88.86 | 87.16 | 87.78 | 83,537 | +0.86(+0.99%) |
Jul 30, 2024 | 87.18 | 87.58 | 86.50 | 86.92 | 89,063 | -0.03(-0.03%) |
Jul 29, 2024 | 87.43 | 87.61 | 86.69 | 86.95 | 80,864 | -0.14(-0.16%) |
Jul 26, 2024 | 86.54 | 87.36 | 86.46 | 87.09 | 60,687 | +1.49(+1.74%) |
Jul 25, 2024 | 85.31 | 87.01 | 85.04 | 85.60 | 133,804 | +0.41(+0.48%) |
Jul 24, 2024 | 86.74 | 87.11 | 85.08 | 85.19 | 82,393 | -2.00(-2.29%) |
Jul 23, 2024 | 86.89 | 87.44 | 86.77 | 87.19 | 73,032 | +0.19(+0.22%) |
Jul 22, 2024 | 86.33 | 87.11 | 85.63 | 87.00 | 87,388 | +1.18(+1.37%) |
Jul 19, 2024 | 86.39 | 86.41 | 85.66 | 85.82 | 46,813 | -0.70(-0.81%) |
Jul 18, 2024 | 87.34 | 88.28 | 86.15 | 86.52 | 92,681 | -0.70(-0.80%) |
Jul 17, 2024 | 88.30 | 89.03 | 87.22 | 87.22 | 100,929 | -1.96(-2.20%) |
Jul 16, 2024 | 87.58 | 89.30 | 87.58 | 89.18 | 1,689,664 | +2.01(+2.31%) |
Jul 15, 2024 | 87.06 | 87.74 | 86.74 | 87.17 | 74,235 | +0.48(+0.55%) |
Jul 12, 2024 | 86.46 | 87.20 | 86.18 | 86.69 | 64,220 | +0.83(+0.97%) |
Jul 11, 2024 | 84.88 | 85.99 | 84.88 | 85.86 | 63,963 | +1.84(+2.19%) |
Jul 10, 2024 | 83.28 | 84.04 | 83.25 | 84.02 | 85,700 | +1.07(+1.29%) |
Jul 09, 2024 | 83.54 | 83.61 | 82.95 | 82.95 | 137,584 | -0.68(-0.81%) |
Jul 08, 2024 | 83.64 | 84.14 | 83.44 | 83.63 | 97,195 | +0.37(+0.44%) |
Jul 05, 2024 | 83.89 | 83.89 | 82.92 | 83.26 | 90,125 | -0.66(-0.79%) |
Jul 03, 2024 | 83.67 | 84.11 | 83.49 | 83.92 | 83,987 | +0.49(+0.59%) |
Jul 02, 2024 | 83.17 | 83.52 | 83.17 | 83.43 | 227,427 | +0.24(+0.29%) |