Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 83.65 | 88.67 | 82.25 | 86.25 | 140,903 | +3.44(+4.15%) |
Aug 22, 2024 | 82.97 | 83.45 | 81.64 | 82.81 | 57,839 | +0.05(+0.06%) |
Aug 21, 2024 | 83.32 | 83.64 | 81.75 | 82.76 | 58,452 | -0.48(-0.58%) |
Aug 20, 2024 | 85.24 | 85.24 | 83.06 | 83.24 | 61,492 | -2.17(-2.54%) |
Aug 19, 2024 | 84.54 | 85.66 | 84.54 | 85.41 | 84,363 | +0.93(+1.10%) |
Aug 16, 2024 | 83.48 | 86.29 | 83.48 | 84.48 | 78,086 | +0.93(+1.11%) |
Aug 15, 2024 | 83.57 | 85.62 | 83.00 | 83.55 | 105,581 | +2.23(+2.74%) |
Aug 14, 2024 | 82.95 | 82.95 | 78.47 | 81.32 | 153,885 | -1.08(-1.31%) |
Aug 13, 2024 | 82.31 | 82.86 | 80.88 | 82.40 | 88,540 | +1.05(+1.29%) |
Aug 12, 2024 | 81.67 | 82.00 | 80.18 | 81.35 | 140,141 | +0.28(+0.35%) |
Aug 09, 2024 | 82.05 | 82.19 | 80.29 | 81.07 | 76,515 | -1.31(-1.59%) |
Aug 08, 2024 | 82.22 | 82.44 | 81.07 | 82.38 | 118,415 | +1.67(+2.07%) |
Aug 07, 2024 | 82.12 | 82.91 | 80.49 | 80.71 | 160,396 | +0.09(+0.11%) |
Aug 06, 2024 | 82.00 | 82.92 | 80.31 | 80.62 | 186,726 | -0.67(-0.82%) |
Aug 05, 2024 | 80.26 | 83.91 | 78.80 | 81.29 | 269,892 | -3.55(-4.18%) |
Aug 02, 2024 | 82.78 | 85.05 | 81.23 | 84.84 | 191,982 | -1.66(-1.92%) |
Aug 01, 2024 | 91.00 | 91.46 | 85.55 | 86.50 | 152,424 | -4.23(-4.66%) |
Jul 31, 2024 | 92.07 | 93.75 | 89.66 | 90.73 | 134,119 | -0.40(-0.44%) |
Jul 30, 2024 | 91.18 | 91.61 | 90.24 | 91.13 | 78,958 | +0.49(+0.54%) |
Jul 29, 2024 | 94.63 | 94.63 | 89.95 | 90.64 | 110,580 | -3.54(-3.76%) |
Jul 26, 2024 | 93.49 | 94.54 | 91.70 | 94.18 | 201,081 | +2.61(+2.85%) |
Jul 25, 2024 | 87.28 | 92.56 | 87.28 | 91.57 | 219,119 | +4.68(+5.39%) |
Jul 24, 2024 | 88.08 | 89.98 | 86.49 | 86.89 | 112,417 | -2.11(-2.37%) |
Jul 23, 2024 | 86.93 | 90.25 | 86.82 | 89.00 | 159,158 | +2.03(+2.33%) |
Jul 22, 2024 | 81.09 | 87.68 | 80.14 | 86.97 | 194,513 | +5.94(+7.33%) |
Jul 19, 2024 | 80.02 | 83.03 | 79.21 | 81.03 | 254,659 | -1.35(-1.64%) |
Jul 18, 2024 | 90.00 | 90.08 | 81.44 | 82.38 | 439,550 | -11.28(-12.04%) |
Jul 17, 2024 | 93.54 | 95.46 | 93.02 | 93.66 | 310,791 | -0.53(-0.56%) |
Jul 16, 2024 | 91.82 | 94.49 | 90.94 | 94.19 | 392,797 | +3.52(+3.88%) |
Jul 15, 2024 | 89.41 | 91.96 | 89.09 | 90.67 | 173,263 | +1.91(+2.15%) |
Jul 12, 2024 | 87.57 | 90.00 | 87.10 | 88.76 | 155,817 | +1.79(+2.06%) |
Jul 11, 2024 | 85.49 | 88.26 | 85.46 | 86.97 | 148,510 | +2.25(+2.66%) |
Jul 10, 2024 | 81.63 | 84.97 | 81.30 | 84.72 | 115,316 | +3.62(+4.46%) |
Jul 09, 2024 | 81.41 | 82.00 | 80.50 | 81.10 | 134,987 | -0.56(-0.69%) |
Jul 08, 2024 | 81.94 | 83.28 | 80.97 | 81.66 | 88,273 | +0.34(+0.42%) |
Jul 05, 2024 | 79.20 | 81.49 | 78.63 | 81.32 | 85,886 | +1.70(+2.14%) |
Jul 03, 2024 | 80.32 | 80.68 | 79.28 | 79.62 | 71,167 | -1.42(-1.75%) |
Jul 02, 2024 | 80.34 | 81.54 | 79.82 | 81.04 | 129,791 | +0.92(+1.15%) |
Jul 01, 2024 | 81.24 | 82.30 | 79.63 | 80.12 | 206,482 | -1.63(-1.99%) |
Jun 28, 2024 | 78.50 | 82.22 | 78.50 | 81.75 | 1,043,265 | +3.57(+4.57%) |
Jun 27, 2024 | 75.93 | 78.21 | 75.64 | 78.18 | 101,446 | +2.42(+3.19%) |
Jun 26, 2024 | 76.15 | 76.45 | 75.49 | 75.76 | 125,935 | -1.14(-1.48%) |
Jun 25, 2024 | 76.67 | 77.12 | 75.98 | 76.90 | 123,224 | -0.32(-0.41%) |
Jun 24, 2024 | 76.16 | 77.62 | 76.01 | 77.22 | 69,431 | +0.91(+1.19%) |
Jun 21, 2024 | 77.34 | 77.99 | 75.66 | 76.31 | 291,727 | -1.09(-1.41%) |
Jun 20, 2024 | 76.90 | 77.78 | 76.75 | 77.40 | 88,411 | -0.20(-0.26%) |
Jun 18, 2024 | 77.63 | 79.20 | 76.93 | 77.60 | 175,544 | +0.28(+0.36%) |
Jun 17, 2024 | 70.90 | 77.32 | 69.92 | 77.32 | 236,958 | +6.95(+9.88%) |
Jun 14, 2024 | 72.89 | 73.06 | 70.14 | 70.37 | 147,853 | -3.08(-4.19%) |
Jun 13, 2024 | 74.08 | 74.24 | 72.79 | 73.45 | 101,782 | -1.04(-1.40%) |
Jun 12, 2024 | 75.11 | 76.18 | 73.44 | 74.49 | 114,549 | +1.37(+1.87%) |
Jun 11, 2024 | 72.14 | 73.41 | 71.57 | 73.12 | 129,090 | +0.41(+0.56%) |
Jun 10, 2024 | 75.03 | 75.03 | 72.38 | 72.71 | 139,565 | -2.97(-3.92%) |
Jun 07, 2024 | 75.22 | 76.25 | 74.59 | 75.68 | 121,759 | -0.68(-0.89%) |
Jun 06, 2024 | 75.32 | 76.56 | 73.97 | 76.36 | 167,694 | +1.20(+1.60%) |
Jun 05, 2024 | 73.12 | 75.31 | 72.36 | 75.16 | 160,524 | +2.68(+3.70%) |
Jun 04, 2024 | 72.77 | 73.12 | 71.78 | 72.48 | 135,683 | -0.78(-1.06%) |