Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 90.73 | 93.41 | 90.73 | 92.76 | 339,489 | +2.13(+2.35%) |
Aug 22, 2024 | 90.59 | 91.18 | 90.08 | 90.63 | 261,481 | -0.10(-0.11%) |
Aug 21, 2024 | 90.66 | 91.03 | 89.73 | 90.73 | 268,471 | +0.22(+0.24%) |
Aug 20, 2024 | 91.15 | 91.15 | 89.82 | 90.51 | 201,847 | -0.65(-0.71%) |
Aug 19, 2024 | 90.39 | 91.28 | 90.00 | 91.16 | 194,236 | +1.02(+1.13%) |
Aug 16, 2024 | 90.43 | 92.03 | 88.88 | 90.14 | 402,359 | -0.58(-0.64%) |
Aug 15, 2024 | 91.36 | 91.79 | 89.00 | 90.72 | 489,883 | +1.93(+2.17%) |
Aug 14, 2024 | 87.21 | 88.99 | 87.00 | 88.79 | 319,129 | +2.87(+3.34%) |
Aug 13, 2024 | 85.59 | 86.92 | 85.44 | 85.92 | 362,980 | +1.18(+1.39%) |
Aug 12, 2024 | 87.15 | 87.74 | 84.43 | 84.74 | 225,828 | -2.34(-2.69%) |
Aug 09, 2024 | 86.25 | 87.23 | 86.21 | 87.08 | 300,666 | +1.02(+1.19%) |
Aug 08, 2024 | 84.57 | 86.16 | 83.80 | 86.06 | 310,405 | +2.98(+3.59%) |
Aug 07, 2024 | 84.30 | 84.70 | 82.71 | 83.08 | 350,371 | -0.23(-0.28%) |
Aug 06, 2024 | 82.75 | 84.44 | 82.55 | 83.31 | 601,232 | +0.20(+0.24%) |
Aug 05, 2024 | 81.45 | 83.83 | 80.35 | 83.11 | 589,898 | -2.24(-2.62%) |
Aug 02, 2024 | 84.24 | 86.16 | 83.07 | 85.35 | 583,509 | -1.73(-1.99%) |
Aug 01, 2024 | 90.21 | 90.63 | 86.85 | 87.08 | 441,048 | -2.80(-3.12%) |
Jul 31, 2024 | 91.12 | 92.30 | 89.36 | 89.88 | 697,102 | -1.08(-1.19%) |
Jul 30, 2024 | 91.73 | 92.47 | 90.49 | 90.96 | 439,723 | -0.51(-0.56%) |
Jul 29, 2024 | 95.00 | 95.21 | 91.46 | 91.47 | 516,658 | -3.07(-3.25%) |
Jul 26, 2024 | 94.89 | 95.64 | 93.15 | 94.54 | 712,271 | +2.00(+2.16%) |
Jul 25, 2024 | 89.28 | 95.74 | 89.28 | 92.54 | 1,091,042 | +5.90(+6.81%) |
Jul 24, 2024 | 88.00 | 88.98 | 86.60 | 86.64 | 484,481 | -2.11(-2.38%) |
Jul 23, 2024 | 87.31 | 89.06 | 87.04 | 88.75 | 699,826 | +1.53(+1.75%) |
Jul 22, 2024 | 87.64 | 88.44 | 86.43 | 87.22 | 562,525 | -0.79(-0.90%) |
Jul 19, 2024 | 88.18 | 88.67 | 87.08 | 88.01 | 339,764 | -0.02(-0.02%) |
Jul 18, 2024 | 88.24 | 90.33 | 87.16 | 88.03 | 418,692 | -0.48(-0.54%) |
Jul 17, 2024 | 89.03 | 89.54 | 88.26 | 88.51 | 447,908 | -0.93(-1.04%) |
Jul 16, 2024 | 87.36 | 89.45 | 86.46 | 89.44 | 719,822 | +2.98(+3.45%) |
Jul 15, 2024 | 85.79 | 87.04 | 85.57 | 86.46 | 450,412 | +1.38(+1.62%) |
Jul 12, 2024 | 84.64 | 85.82 | 84.58 | 85.08 | 374,231 | +0.93(+1.11%) |
Jul 11, 2024 | 82.64 | 84.60 | 81.90 | 84.15 | 499,039 | +2.44(+2.99%) |
Jul 10, 2024 | 79.34 | 81.73 | 79.24 | 81.71 | 348,252 | +2.46(+3.10%) |
Jul 09, 2024 | 78.57 | 79.70 | 78.20 | 79.25 | 450,839 | +0.68(+0.87%) |
Jul 08, 2024 | 80.72 | 80.88 | 78.46 | 78.57 | 430,700 | -1.41(-1.76%) |
Jul 05, 2024 | 81.07 | 81.21 | 79.88 | 79.98 | 340,254 | -1.26(-1.55%) |
Jul 03, 2024 | 80.72 | 81.44 | 80.10 | 81.24 | 121,397 | +0.76(+0.94%) |
Jul 02, 2024 | 80.00 | 81.08 | 80.00 | 80.48 | 323,274 | +0.22(+0.27%) |
Jul 01, 2024 | 81.36 | 81.96 | 79.83 | 80.26 | 314,596 | -0.97(-1.19%) |
Jun 28, 2024 | 82.46 | 82.81 | 79.94 | 81.23 | 1,661,541 | -0.64(-0.78%) |
Jun 27, 2024 | 80.87 | 81.87 | 80.40 | 81.87 | 235,335 | +1.05(+1.30%) |
Jun 26, 2024 | 80.00 | 81.12 | 79.76 | 80.82 | 296,343 | +0.22(+0.27%) |
Jun 25, 2024 | 81.44 | 81.71 | 79.88 | 80.60 | 379,850 | -1.17(-1.43%) |
Jun 24, 2024 | 81.84 | 82.37 | 81.19 | 81.77 | 632,221 | +0.13(+0.16%) |
Jun 21, 2024 | 81.66 | 81.73 | 80.27 | 81.64 | 1,027,321 | -0.02(-0.02%) |
Jun 20, 2024 | 81.23 | 81.97 | 80.80 | 81.66 | 315,875 | -0.18(-0.22%) |
Jun 18, 2024 | 82.43 | 82.88 | 81.73 | 81.84 | 376,829 | -0.86(-1.04%) |
Jun 17, 2024 | 81.21 | 82.87 | 80.87 | 82.70 | 307,222 | +0.91(+1.11%) |
Jun 14, 2024 | 81.56 | 82.19 | 80.86 | 81.79 | 237,056 | -0.82(-0.99%) |
Jun 13, 2024 | 83.12 | 83.22 | 81.25 | 82.61 | 286,647 | -0.74(-0.89%) |
Jun 12, 2024 | 82.61 | 84.50 | 81.56 | 83.35 | 583,072 | +2.42(+2.99%) |
Jun 11, 2024 | 80.67 | 81.49 | 80.27 | 80.93 | 404,297 | -0.16(-0.20%) |
Jun 10, 2024 | 80.76 | 81.57 | 78.79 | 81.09 | 485,024 | -0.72(-0.88%) |
Jun 07, 2024 | 81.30 | 82.22 | 80.62 | 81.81 | 199,632 | -0.02(-0.02%) |
Jun 06, 2024 | 82.60 | 83.31 | 81.66 | 81.83 | 258,122 | -1.12(-1.35%) |
Jun 05, 2024 | 82.23 | 83.18 | 81.21 | 82.95 | 349,183 | +0.96(+1.17%) |
Jun 04, 2024 | 82.59 | 83.45 | 81.92 | 81.99 | 218,474 | -1.24(-1.49%) |