Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 86.81 | 91.78 | 86.81 | 91.67 | 152,176 | +5.50(+6.38%) |
Aug 22, 2024 | 86.98 | 87.32 | 85.60 | 86.17 | 78,017 | -0.34(-0.39%) |
Aug 21, 2024 | 86.14 | 86.83 | 84.65 | 86.51 | 82,853 | +1.15(+1.35%) |
Aug 20, 2024 | 86.34 | 86.34 | 85.17 | 85.36 | 66,704 | -0.17(-0.20%) |
Aug 19, 2024 | 84.66 | 85.57 | 84.59 | 85.53 | 78,957 | +0.78(+0.92%) |
Aug 16, 2024 | 83.59 | 84.99 | 83.30 | 84.75 | 102,415 | +1.16(+1.39%) |
Aug 15, 2024 | 83.00 | 84.30 | 82.12 | 83.59 | 92,276 | +1.54(+1.88%) |
Aug 14, 2024 | 82.99 | 82.99 | 81.72 | 82.05 | 88,384 | -0.76(-0.92%) |
Aug 13, 2024 | 82.79 | 82.88 | 81.72 | 82.81 | 124,737 | +0.71(+0.86%) |
Aug 12, 2024 | 83.53 | 83.53 | 81.67 | 82.10 | 92,441 | -1.66(-1.98%) |
Aug 09, 2024 | 83.28 | 83.96 | 82.71 | 83.76 | 163,507 | +0.83(+1.00%) |
Aug 08, 2024 | 81.35 | 83.33 | 79.72 | 82.93 | 109,938 | +2.63(+3.28%) |
Aug 07, 2024 | 82.60 | 83.04 | 80.22 | 80.30 | 105,033 | -1.59(-1.94%) |
Aug 06, 2024 | 80.47 | 83.29 | 80.31 | 81.89 | 177,151 | +1.42(+1.76%) |
Aug 05, 2024 | 81.75 | 82.05 | 78.79 | 80.47 | 210,979 | -4.54(-5.34%) |
Aug 02, 2024 | 90.50 | 90.50 | 84.40 | 85.01 | 348,354 | -1.24(-1.44%) |
Aug 01, 2024 | 86.53 | 87.50 | 83.88 | 86.25 | 216,520 | -0.64(-0.74%) |
Jul 31, 2024 | 87.98 | 88.93 | 85.52 | 86.89 | 355,966 | -1.08(-1.23%) |
Jul 30, 2024 | 87.58 | 88.16 | 84.64 | 87.97 | 141,684 | +0.61(+0.70%) |
Jul 29, 2024 | 86.28 | 88.59 | 86.28 | 87.36 | 174,892 | +1.53(+1.78%) |
Jul 26, 2024 | 86.84 | 87.55 | 84.94 | 85.83 | 138,204 | -0.41(-0.48%) |
Jul 25, 2024 | 90.68 | 90.68 | 86.00 | 86.24 | 264,840 | -4.10(-4.54%) |
Jul 24, 2024 | 89.94 | 91.76 | 89.44 | 90.34 | 164,963 | +0.28(+0.31%) |
Jul 23, 2024 | 88.07 | 90.56 | 87.70 | 90.06 | 131,465 | +1.68(+1.90%) |
Jul 22, 2024 | 86.66 | 88.86 | 86.20 | 88.38 | 116,992 | +2.18(+2.53%) |
Jul 19, 2024 | 85.77 | 86.70 | 85.52 | 86.20 | 100,442 | +0.89(+1.04%) |
Jul 18, 2024 | 86.35 | 87.35 | 84.54 | 85.31 | 157,675 | -1.17(-1.35%) |
Jul 17, 2024 | 86.63 | 88.75 | 85.14 | 86.48 | 142,747 | -0.54(-0.62%) |
Jul 16, 2024 | 86.45 | 88.36 | 86.19 | 87.02 | 259,631 | +0.71(+0.82%) |
Jul 15, 2024 | 86.16 | 86.40 | 85.74 | 86.31 | 165,181 | +0.26(+0.30%) |
Jul 12, 2024 | 85.99 | 86.14 | 85.37 | 86.05 | 99,470 | +1.02(+1.20%) |
Jul 11, 2024 | 84.84 | 85.35 | 83.71 | 85.03 | 127,404 | +1.60(+1.92%) |
Jul 10, 2024 | 84.19 | 84.19 | 82.79 | 83.43 | 127,222 | -0.19(-0.23%) |
Jul 09, 2024 | 82.93 | 83.81 | 82.64 | 83.62 | 74,848 | +0.76(+0.92%) |
Jul 08, 2024 | 83.65 | 83.81 | 82.20 | 82.86 | 100,245 | -0.31(-0.37%) |
Jul 05, 2024 | 80.96 | 83.35 | 80.76 | 83.17 | 93,461 | +1.87(+2.30%) |
Jul 03, 2024 | 81.75 | 81.86 | 80.85 | 81.30 | 43,141 | +0.11(+0.14%) |
Jul 02, 2024 | 80.33 | 81.86 | 79.90 | 81.19 | 84,216 | +0.63(+0.78%) |
Jul 01, 2024 | 82.58 | 82.74 | 79.62 | 80.56 | 175,641 | -1.72(-2.09%) |
Jun 28, 2024 | 83.00 | 83.00 | 81.64 | 82.28 | 410,783 | +0.00(+0.00%) |
Jun 27, 2024 | 82.09 | 82.48 | 81.08 | 82.28 | 107,650 | +0.39(+0.48%) |
Jun 26, 2024 | 81.65 | 82.50 | 81.23 | 81.89 | 129,352 | +0.01(+0.01%) |
Jun 25, 2024 | 80.38 | 82.13 | 80.25 | 81.88 | 84,926 | +1.68(+2.09%) |
Jun 24, 2024 | 81.74 | 82.37 | 80.20 | 80.20 | 82,362 | -1.30(-1.60%) |
Jun 21, 2024 | 80.67 | 82.39 | 80.42 | 81.50 | 270,700 | +0.91(+1.13%) |
Jun 20, 2024 | 83.55 | 84.15 | 79.89 | 80.59 | 142,524 | -3.00(-3.59%) |
Jun 18, 2024 | 81.68 | 83.81 | 80.66 | 83.59 | 180,999 | +2.21(+2.72%) |
Jun 17, 2024 | 80.17 | 81.48 | 79.22 | 81.38 | 127,838 | +1.29(+1.61%) |
Jun 14, 2024 | 78.22 | 80.31 | 77.80 | 80.09 | 100,490 | +1.04(+1.32%) |
Jun 13, 2024 | 78.60 | 79.46 | 78.03 | 79.05 | 115,841 | +0.08(+0.10%) |
Jun 12, 2024 | 79.53 | 79.94 | 78.55 | 78.97 | 124,629 | +1.32(+1.70%) |
Jun 11, 2024 | 76.99 | 77.90 | 76.30 | 77.65 | 98,427 | +0.00(+0.00%) |
Jun 10, 2024 | 76.58 | 77.96 | 76.53 | 77.65 | 128,528 | +0.17(+0.22%) |
Jun 07, 2024 | 77.32 | 78.19 | 76.75 | 77.48 | 89,248 | -0.31(-0.40%) |
Jun 06, 2024 | 80.01 | 80.10 | 77.37 | 77.79 | 142,753 | -2.64(-3.28%) |
Jun 05, 2024 | 77.79 | 80.46 | 76.55 | 80.43 | 151,583 | +3.01(+3.89%) |
Jun 04, 2024 | 78.22 | 78.70 | 77.00 | 77.42 | 131,631 | -1.13(-1.44%) |