Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 87.20 | 88.75 | 87.20 | 88.07 | 12,128 | +0.64(+0.73%) |
Aug 20, 2024 | 87.13 | 87.81 | 86.12 | 87.43 | 37,996 | +0.03(+0.03%) |
Aug 19, 2024 | 87.11 | 87.62 | 86.81 | 87.40 | 13,287 | +1.02(+1.18%) |
Aug 16, 2024 | 84.97 | 87.50 | 84.97 | 86.38 | 32,495 | +1.30(+1.53%) |
Aug 15, 2024 | 84.81 | 85.82 | 84.44 | 85.08 | 17,455 | +2.05(+2.47%) |
Aug 14, 2024 | 82.76 | 83.03 | 82.51 | 83.03 | 14,436 | -0.67(-0.80%) |
Aug 13, 2024 | 83.12 | 84.13 | 83.12 | 83.70 | 11,825 | +0.95(+1.15%) |
Aug 12, 2024 | 84.05 | 84.05 | 82.50 | 82.75 | 12,040 | -1.24(-1.48%) |
Aug 09, 2024 | 84.18 | 84.61 | 83.58 | 83.99 | 16,925 | -1.50(-1.75%) |
Aug 08, 2024 | 84.08 | 85.50 | 84.01 | 85.49 | 18,294 | +2.09(+2.51%) |
Aug 07, 2024 | 85.79 | 86.47 | 83.19 | 83.40 | 20,441 | -0.59(-0.70%) |
Aug 06, 2024 | 83.76 | 84.56 | 83.01 | 83.99 | 21,167 | +0.31(+0.37%) |
Aug 05, 2024 | 83.93 | 85.38 | 82.61 | 83.68 | 25,939 | -3.24(-3.73%) |
Aug 02, 2024 | 86.56 | 87.60 | 86.31 | 86.92 | 18,377 | -2.69(-3.00%) |
Aug 01, 2024 | 89.08 | 89.61 | 88.48 | 89.61 | 24,994 | -3.09(-3.33%) |
Jul 31, 2024 | 93.63 | 94.60 | 92.70 | 92.70 | 38,521 | -1.40(-1.49%) |
Jul 30, 2024 | 94.00 | 94.10 | 92.88 | 94.10 | 19,938 | +0.33(+0.35%) |
Jul 29, 2024 | 95.86 | 95.86 | 93.39 | 93.77 | 22,844 | -1.85(-1.93%) |
Jul 26, 2024 | 94.35 | 95.73 | 93.45 | 95.62 | 37,906 | +1.58(+1.68%) |
Jul 25, 2024 | 94.15 | 96.00 | 92.92 | 94.04 | 67,093 | +0.35(+0.37%) |
Jul 24, 2024 | 93.48 | 95.08 | 93.23 | 93.69 | 51,997 | +0.11(+0.12%) |
Jul 23, 2024 | 91.96 | 93.97 | 91.96 | 93.58 | 76,032 | +0.83(+0.89%) |
Jul 22, 2024 | 91.13 | 92.95 | 89.53 | 92.75 | 43,749 | +2.21(+2.44%) |
Jul 19, 2024 | 89.96 | 91.50 | 89.24 | 90.54 | 44,290 | +0.59(+0.66%) |
Jul 18, 2024 | 90.40 | 93.50 | 89.68 | 89.95 | 63,375 | -0.67(-0.74%) |
Jul 17, 2024 | 88.32 | 93.00 | 88.30 | 90.62 | 67,912 | +0.45(+0.50%) |
Jul 16, 2024 | 88.50 | 90.91 | 88.50 | 90.17 | 57,282 | +2.18(+2.48%) |
Jul 15, 2024 | 85.25 | 89.75 | 85.25 | 87.99 | 43,125 | +2.99(+3.52%) |
Jul 12, 2024 | 84.30 | 85.66 | 84.30 | 85.00 | 31,471 | +0.93(+1.11%) |
Jul 11, 2024 | 83.16 | 86.18 | 82.70 | 84.07 | 50,426 | +1.58(+1.92%) |
Jul 10, 2024 | 80.07 | 82.75 | 80.00 | 82.49 | 20,045 | +2.40(+3.00%) |
Jul 09, 2024 | 81.32 | 81.41 | 79.53 | 80.09 | 12,506 | +0.11(+0.14%) |
Jul 08, 2024 | 79.80 | 80.29 | 79.80 | 79.98 | 10,308 | -0.16(-0.20%) |
Jul 05, 2024 | 80.50 | 80.50 | 79.50 | 80.14 | 13,487 | -0.77(-0.95%) |
Jul 03, 2024 | 82.75 | 82.75 | 80.91 | 80.91 | 16,186 | -2.69(-3.22%) |
Jul 02, 2024 | 82.32 | 83.80 | 82.22 | 83.60 | 16,611 | +1.18(+1.43%) |
Jul 01, 2024 | 82.00 | 82.55 | 81.80 | 82.42 | 21,286 | -0.17(-0.21%) |
Jun 28, 2024 | 81.67 | 83.25 | 81.67 | 82.59 | 135,096 | +1.36(+1.67%) |
Jun 27, 2024 | 79.53 | 81.23 | 79.53 | 81.23 | 14,855 | +1.73(+2.18%) |
Jun 26, 2024 | 77.82 | 80.10 | 77.00 | 79.50 | 19,762 | +1.04(+1.33%) |
Jun 25, 2024 | 78.91 | 79.23 | 78.46 | 78.46 | 11,481 | -1.02(-1.28%) |
Jun 24, 2024 | 77.94 | 79.98 | 77.94 | 79.48 | 17,148 | +1.64(+2.11%) |
Jun 21, 2024 | 79.81 | 80.07 | 77.82 | 77.83 | 58,121 | -2.05(-2.57%) |
Jun 20, 2024 | 80.42 | 80.98 | 79.33 | 79.88 | 16,640 | -1.26(-1.56%) |
Jun 18, 2024 | 79.80 | 81.52 | 79.80 | 81.15 | 16,093 | +0.60(+0.74%) |
Jun 17, 2024 | 77.89 | 80.55 | 77.89 | 80.55 | 7,739 | +2.08(+2.65%) |
Jun 14, 2024 | 78.41 | 78.47 | 77.65 | 78.47 | 17,912 | -0.37(-0.47%) |
Jun 13, 2024 | 79.60 | 79.90 | 78.38 | 78.84 | 11,439 | -2.37(-2.92%) |
Jun 12, 2024 | 80.53 | 82.17 | 80.36 | 81.21 | 16,493 | +2.03(+2.57%) |
Jun 11, 2024 | 77.34 | 79.18 | 77.34 | 79.18 | 15,342 | +0.47(+0.59%) |
Jun 10, 2024 | 77.92 | 78.82 | 77.92 | 78.71 | 9,057 | -1.13(-1.42%) |
Jun 07, 2024 | 80.53 | 80.53 | 79.65 | 79.84 | 6,935 | -1.16(-1.44%) |
Jun 06, 2024 | 77.77 | 81.30 | 77.77 | 81.01 | 8,154 | -0.35(-0.43%) |
Jun 05, 2024 | 80.19 | 81.71 | 79.43 | 81.36 | 12,302 | +1.16(+1.45%) |
Jun 04, 2024 | 80.64 | 80.64 | 79.79 | 80.19 | 8,857 | -0.19(-0.24%) |