Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 89.62 | 90.42 | 89.10 | 90.24 | 589,831 | +1.78(+2.01%) |
Aug 15, 2024 | 87.71 | 88.58 | 87.66 | 88.46 | 669,616 | -0.53(-0.60%) |
Aug 14, 2024 | 88.94 | 89.14 | 88.41 | 88.99 | 492,882 | -0.07(-0.08%) |
Aug 13, 2024 | 87.37 | 89.17 | 87.37 | 89.06 | 1,111,108 | +4.34(+5.12%) |
Aug 12, 2024 | 84.49 | 84.81 | 84.04 | 84.72 | 494,840 | +0.32(+0.38%) |
Aug 09, 2024 | 84.13 | 84.44 | 83.64 | 84.40 | 542,329 | -0.03(-0.04%) |
Aug 08, 2024 | 84.40 | 84.65 | 83.46 | 84.43 | 982,309 | -0.13(-0.15%) |
Aug 07, 2024 | 87.00 | 88.48 | 84.56 | 84.56 | 1,191,951 | +1.51(+1.82%) |
Aug 06, 2024 | 82.59 | 83.47 | 82.07 | 83.05 | 1,310,813 | +0.67(+0.81%) |
Aug 05, 2024 | 80.49 | 82.60 | 79.78 | 82.38 | 1,629,355 | +0.77(+0.94%) |
Aug 02, 2024 | 81.59 | 82.25 | 81.09 | 81.61 | 1,370,313 | -3.32(-3.91%) |
Aug 01, 2024 | 86.73 | 86.93 | 84.85 | 84.93 | 1,123,276 | -3.66(-4.13%) |
Jul 31, 2024 | 88.96 | 88.96 | 88.26 | 88.59 | 780,615 | +0.21(+0.24%) |
Jul 30, 2024 | 88.05 | 88.70 | 87.75 | 88.38 | 846,509 | +1.98(+2.29%) |
Jul 29, 2024 | 86.85 | 86.94 | 86.38 | 86.40 | 552,767 | -0.92(-1.05%) |
Jul 26, 2024 | 86.82 | 87.64 | 86.65 | 87.32 | 962,055 | +1.29(+1.50%) |
Jul 25, 2024 | 86.85 | 87.33 | 86.00 | 86.03 | 1,278,970 | -3.16(-3.54%) |
Jul 24, 2024 | 91.00 | 91.10 | 89.04 | 89.19 | 1,044,085 | -2.48(-2.71%) |
Jul 23, 2024 | 92.17 | 92.31 | 91.62 | 91.67 | 543,801 | -1.14(-1.23%) |
Jul 22, 2024 | 92.55 | 92.99 | 92.34 | 92.81 | 689,241 | -0.02(-0.02%) |
Jul 19, 2024 | 92.78 | 93.23 | 92.42 | 92.83 | 1,582,727 | -0.37(-0.40%) |
Jul 18, 2024 | 94.27 | 94.75 | 92.99 | 93.20 | 662,557 | -2.76(-2.88%) |
Jul 17, 2024 | 95.16 | 96.31 | 95.07 | 95.96 | 618,057 | -0.17(-0.18%) |
Jul 16, 2024 | 95.61 | 96.26 | 95.31 | 96.13 | 650,876 | +0.50(+0.52%) |
Jul 15, 2024 | 95.99 | 96.23 | 95.48 | 95.63 | 492,808 | -0.44(-0.46%) |
Jul 12, 2024 | 95.22 | 96.47 | 95.02 | 96.07 | 553,661 | +0.44(+0.46%) |
Jul 11, 2024 | 95.98 | 96.19 | 95.32 | 95.63 | 1,262,077 | +2.90(+3.13%) |
Jul 10, 2024 | 91.85 | 92.92 | 91.71 | 92.73 | 1,459,937 | +2.29(+2.53%) |
Jul 09, 2024 | 90.10 | 90.54 | 89.71 | 90.44 | 1,150,501 | +3.84(+4.43%) |
Jul 08, 2024 | 86.65 | 87.18 | 86.40 | 86.60 | 434,187 | -0.22(-0.25%) |
Jul 05, 2024 | 86.07 | 86.89 | 86.07 | 86.82 | 608,925 | +1.17(+1.37%) |
Jul 03, 2024 | 85.02 | 85.90 | 85.02 | 85.65 | 531,439 | -1.01(-1.17%) |
Jul 02, 2024 | 85.91 | 86.67 | 85.62 | 86.66 | 817,400 | +1.35(+1.58%) |
Jul 01, 2024 | 85.12 | 85.72 | 85.06 | 85.31 | 561,191 | +0.36(+0.42%) |
Jun 28, 2024 | 84.43 | 85.27 | 84.43 | 84.95 | 717,727 | +0.67(+0.79%) |
Jun 27, 2024 | 84.20 | 84.65 | 84.00 | 84.28 | 802,507 | +1.42(+1.71%) |
Jun 26, 2024 | 82.56 | 82.96 | 82.22 | 82.86 | 855,692 | +0.78(+0.95%) |
Jun 25, 2024 | 82.24 | 82.24 | 81.39 | 82.08 | 1,119,025 | +0.96(+1.18%) |
Jun 24, 2024 | 80.77 | 81.49 | 80.62 | 81.12 | 539,827 | +0.59(+0.73%) |
Jun 21, 2024 | 80.66 | 80.73 | 80.20 | 80.53 | 2,521,360 | -0.30(-0.37%) |
Jun 20, 2024 | 80.50 | 81.14 | 80.49 | 80.83 | 815,319 | +1.20(+1.51%) |
Jun 18, 2024 | 80.44 | 80.59 | 79.30 | 79.63 | 2,242,623 | -1.49(-1.84%) |
Jun 17, 2024 | 80.73 | 81.34 | 80.57 | 81.12 | 702,919 | -1.10(-1.34%) |
Jun 14, 2024 | 82.50 | 82.65 | 81.88 | 82.22 | 667,304 | -1.88(-2.24%) |
Jun 13, 2024 | 84.17 | 84.45 | 83.75 | 84.10 | 463,970 | +0.14(+0.17%) |
Jun 12, 2024 | 84.66 | 85.24 | 83.85 | 83.96 | 794,007 | -1.04(-1.22%) |
Jun 11, 2024 | 84.82 | 85.09 | 84.23 | 85.00 | 779,573 | -0.64(-0.75%) |
Jun 10, 2024 | 85.00 | 85.82 | 84.83 | 85.64 | 485,906 | +0.19(+0.22%) |
Jun 07, 2024 | 85.91 | 86.02 | 85.39 | 85.45 | 447,674 | -1.78(-2.04%) |
Jun 06, 2024 | 86.65 | 87.49 | 86.65 | 87.23 | 635,507 | +0.59(+0.68%) |
Jun 05, 2024 | 86.39 | 86.71 | 85.87 | 86.64 | 620,207 | +0.61(+0.71%) |
Jun 04, 2024 | 85.35 | 86.11 | 84.94 | 86.03 | 1,131,092 | +2.43(+2.91%) |