Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 92.74 | 93.53 | 92.19 | 93.22 | 184,505 | +0.56(+0.60%) |
Aug 28, 2024 | 92.56 | 93.25 | 91.83 | 92.66 | 288,408 | -0.17(-0.18%) |
Aug 27, 2024 | 91.96 | 93.50 | 91.73 | 92.83 | 293,326 | +0.47(+0.51%) |
Aug 26, 2024 | 92.27 | 92.73 | 91.96 | 92.36 | 343,896 | +0.59(+0.64%) |
Aug 23, 2024 | 90.74 | 91.93 | 90.52 | 91.77 | 301,875 | +1.29(+1.43%) |
Aug 22, 2024 | 90.92 | 91.28 | 90.16 | 90.48 | 236,304 | +0.05(+0.06%) |
Aug 21, 2024 | 90.26 | 90.62 | 88.22 | 90.43 | 512,102 | +0.41(+0.46%) |
Aug 20, 2024 | 90.70 | 90.70 | 89.53 | 90.02 | 346,222 | -1.08(-1.19%) |
Aug 19, 2024 | 91.15 | 91.17 | 90.36 | 91.10 | 280,940 | +0.02(+0.02%) |
Aug 16, 2024 | 90.88 | 92.24 | 90.84 | 91.08 | 247,956 | +0.08(+0.09%) |
Aug 15, 2024 | 90.40 | 91.15 | 89.81 | 91.00 | 303,465 | +1.36(+1.52%) |
Aug 14, 2024 | 88.93 | 90.89 | 88.64 | 89.64 | 394,910 | +0.41(+0.46%) |
Aug 13, 2024 | 89.14 | 90.24 | 87.81 | 89.23 | 354,580 | +0.50(+0.56%) |
Aug 12, 2024 | 88.42 | 89.11 | 87.26 | 88.73 | 516,728 | +0.91(+1.04%) |
Aug 09, 2024 | 89.76 | 89.76 | 86.39 | 87.82 | 681,134 | -2.64(-2.92%) |
Aug 08, 2024 | 82.83 | 90.51 | 81.41 | 90.46 | 1,080,915 | +8.68(+10.61%) |
Aug 07, 2024 | 82.71 | 84.05 | 81.65 | 81.78 | 650,724 | -0.96(-1.16%) |
Aug 06, 2024 | 81.32 | 83.19 | 81.32 | 82.74 | 501,325 | +1.67(+2.06%) |
Aug 05, 2024 | 81.05 | 81.66 | 79.56 | 81.07 | 747,700 | -1.73(-2.09%) |
Aug 02, 2024 | 82.61 | 83.20 | 82.06 | 82.80 | 333,716 | -0.67(-0.80%) |
Aug 01, 2024 | 84.68 | 84.86 | 83.17 | 83.47 | 370,556 | -1.14(-1.35%) |
Jul 31, 2024 | 85.59 | 85.97 | 84.08 | 84.61 | 329,123 | -0.76(-0.89%) |
Jul 30, 2024 | 85.81 | 86.54 | 84.65 | 85.37 | 318,041 | -0.80(-0.93%) |
Jul 29, 2024 | 86.27 | 86.80 | 85.53 | 86.17 | 554,655 | +0.17(+0.20%) |
Jul 26, 2024 | 84.31 | 86.86 | 84.31 | 86.00 | 432,719 | +3.11(+3.75%) |
Jul 25, 2024 | 82.82 | 83.84 | 81.95 | 82.89 | 427,671 | -0.16(-0.19%) |
Jul 24, 2024 | 84.04 | 85.30 | 82.99 | 83.05 | 332,934 | -1.00(-1.19%) |
Jul 23, 2024 | 84.74 | 85.03 | 83.41 | 84.05 | 491,289 | -0.47(-0.56%) |
Jul 22, 2024 | 84.72 | 85.30 | 83.50 | 84.52 | 484,254 | +0.09(+0.11%) |
Jul 19, 2024 | 84.49 | 84.91 | 84.00 | 84.43 | 281,208 | +0.01(+0.01%) |
Jul 18, 2024 | 84.35 | 85.79 | 83.32 | 84.42 | 549,794 | -0.14(-0.17%) |
Jul 17, 2024 | 84.83 | 85.88 | 84.34 | 84.56 | 498,705 | -0.29(-0.34%) |
Jul 16, 2024 | 82.49 | 84.86 | 82.24 | 84.85 | 556,588 | +2.85(+3.48%) |
Jul 15, 2024 | 83.10 | 83.23 | 81.77 | 82.00 | 383,008 | -1.18(-1.42%) |
Jul 12, 2024 | 84.17 | 84.29 | 82.97 | 83.18 | 362,702 | -0.30(-0.36%) |
Jul 11, 2024 | 81.96 | 83.87 | 81.86 | 83.48 | 549,172 | +2.25(+2.77%) |
Jul 10, 2024 | 81.94 | 82.61 | 80.78 | 81.23 | 558,262 | -0.31(-0.38%) |
Jul 09, 2024 | 83.46 | 83.49 | 81.28 | 81.54 | 475,629 | -2.84(-3.37%) |
Jul 08, 2024 | 84.27 | 85.03 | 83.91 | 84.38 | 272,144 | +0.45(+0.54%) |
Jul 05, 2024 | 84.19 | 84.39 | 82.93 | 83.93 | 482,012 | -1.07(-1.26%) |
Jul 03, 2024 | 87.50 | 87.50 | 84.00 | 85.00 | 201,615 | -2.29(-2.62%) |
Jul 02, 2024 | 86.71 | 87.41 | 86.32 | 87.29 | 252,869 | +0.58(+0.67%) |
Jul 01, 2024 | 86.29 | 86.91 | 85.40 | 86.71 | 407,477 | +0.78(+0.91%) |
Jun 28, 2024 | 85.67 | 85.93 | 84.58 | 85.93 | 451,184 | +0.39(+0.46%) |
Jun 27, 2024 | 85.10 | 86.30 | 84.51 | 85.54 | 374,854 | +0.44(+0.52%) |
Jun 26, 2024 | 86.05 | 86.16 | 84.20 | 85.10 | 370,256 | -1.26(-1.46%) |
Jun 25, 2024 | 88.22 | 88.65 | 86.33 | 86.36 | 380,552 | -1.86(-2.11%) |
Jun 24, 2024 | 89.39 | 89.79 | 87.83 | 88.22 | 635,644 | -1.10(-1.23%) |
Jun 21, 2024 | 90.50 | 90.62 | 88.85 | 89.32 | 697,534 | -0.73(-0.81%) |
Jun 20, 2024 | 90.80 | 91.95 | 89.31 | 90.05 | 623,774 | -0.98(-1.08%) |
Jun 18, 2024 | 89.80 | 91.50 | 89.09 | 91.03 | 834,464 | +1.36(+1.52%) |
Jun 17, 2024 | 90.00 | 91.13 | 88.91 | 89.67 | 619,087 | -0.32(-0.36%) |
Jun 14, 2024 | 89.46 | 90.17 | 88.60 | 89.99 | 320,687 | -0.23(-0.25%) |
Jun 13, 2024 | 90.22 | 90.62 | 89.42 | 90.22 | 444,942 | -0.14(-0.15%) |
Jun 12, 2024 | 92.24 | 92.35 | 90.36 | 90.36 | 333,484 | -0.29(-0.32%) |
Jun 11, 2024 | 89.39 | 91.22 | 88.78 | 90.65 | 540,533 | +1.05(+1.17%) |
Jun 10, 2024 | 89.40 | 90.54 | 89.05 | 89.60 | 534,617 | -0.73(-0.81%) |
Jun 07, 2024 | 89.56 | 91.52 | 89.56 | 90.33 | 500,824 | +0.60(+0.67%) |
Jun 06, 2024 | 88.06 | 90.55 | 88.06 | 89.73 | 469,287 | +1.58(+1.79%) |
Jun 05, 2024 | 88.95 | 88.95 | 87.07 | 88.15 | 541,528 | -0.48(-0.54%) |
Jun 04, 2024 | 87.44 | 88.79 | 86.86 | 88.63 | 423,350 | +0.30(+0.34%) |