Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 93.27 | 94.05 | 91.94 | 93.08 | 156,198 | +0.73(+0.79%) |
Aug 28, 2024 | 91.65 | 93.19 | 91.05 | 92.35 | 104,645 | +0.67(+0.73%) |
Aug 27, 2024 | 91.27 | 92.19 | 90.71 | 91.68 | 130,468 | +0.10(+0.11%) |
Aug 26, 2024 | 92.44 | 93.39 | 91.56 | 91.58 | 83,392 | +0.16(+0.18%) |
Aug 23, 2024 | 90.17 | 92.54 | 90.17 | 91.42 | 120,951 | +2.25(+2.52%) |
Aug 22, 2024 | 89.22 | 90.14 | 88.50 | 89.17 | 211,506 | -0.15(-0.17%) |
Aug 21, 2024 | 88.94 | 89.50 | 87.70 | 89.32 | 112,350 | +0.83(+0.94%) |
Aug 20, 2024 | 88.98 | 88.98 | 87.68 | 88.49 | 63,813 | -0.92(-1.03%) |
Aug 19, 2024 | 89.37 | 89.79 | 88.55 | 89.41 | 61,438 | +0.49(+0.55%) |
Aug 16, 2024 | 89.12 | 89.47 | 88.27 | 88.92 | 71,606 | -0.39(-0.44%) |
Aug 15, 2024 | 89.76 | 90.26 | 88.99 | 89.31 | 84,170 | +1.87(+2.14%) |
Aug 14, 2024 | 88.87 | 88.87 | 86.99 | 87.44 | 88,613 | -0.57(-0.65%) |
Aug 13, 2024 | 87.86 | 88.59 | 86.17 | 88.01 | 213,583 | +1.11(+1.28%) |
Aug 12, 2024 | 88.83 | 89.06 | 86.71 | 86.90 | 102,595 | -2.13(-2.39%) |
Aug 09, 2024 | 88.93 | 89.46 | 87.84 | 89.03 | 129,422 | -0.05(-0.06%) |
Aug 08, 2024 | 88.28 | 89.86 | 87.84 | 89.08 | 157,422 | +1.68(+1.92%) |
Aug 07, 2024 | 87.80 | 90.36 | 86.59 | 87.40 | 331,396 | +1.57(+1.83%) |
Aug 06, 2024 | 83.79 | 86.73 | 83.79 | 85.83 | 113,855 | +1.47(+1.74%) |
Aug 05, 2024 | 82.30 | 85.02 | 81.37 | 84.36 | 219,974 | -2.31(-2.67%) |
Aug 02, 2024 | 86.26 | 87.24 | 85.73 | 86.67 | 190,208 | -3.16(-3.52%) |
Aug 01, 2024 | 93.38 | 94.14 | 89.11 | 89.83 | 195,051 | -3.75(-4.01%) |
Jul 31, 2024 | 93.05 | 95.47 | 92.18 | 93.58 | 155,457 | +0.56(+0.60%) |
Jul 30, 2024 | 92.76 | 93.41 | 91.77 | 93.02 | 118,009 | +0.99(+1.08%) |
Jul 29, 2024 | 92.50 | 93.33 | 91.63 | 92.03 | 107,310 | -0.08(-0.09%) |
Jul 26, 2024 | 93.18 | 93.70 | 91.80 | 92.11 | 87,970 | +0.55(+0.60%) |
Jul 25, 2024 | 90.44 | 93.34 | 90.44 | 91.56 | 173,643 | +1.69(+1.88%) |
Jul 24, 2024 | 90.83 | 92.35 | 89.85 | 89.87 | 93,466 | -1.21(-1.33%) |
Jul 23, 2024 | 90.16 | 92.55 | 90.16 | 91.08 | 155,132 | +0.68(+0.75%) |
Jul 22, 2024 | 89.20 | 90.69 | 88.33 | 90.40 | 105,323 | +1.49(+1.68%) |
Jul 19, 2024 | 89.91 | 90.58 | 88.68 | 88.91 | 133,621 | -0.98(-1.09%) |
Jul 18, 2024 | 90.53 | 92.33 | 89.41 | 89.89 | 122,882 | -1.56(-1.71%) |
Jul 17, 2024 | 92.59 | 94.54 | 91.23 | 91.45 | 184,107 | -2.18(-2.33%) |
Jul 16, 2024 | 91.38 | 93.95 | 90.79 | 93.63 | 144,252 | +3.82(+4.25%) |
Jul 15, 2024 | 88.60 | 90.48 | 87.34 | 89.81 | 143,662 | +2.22(+2.53%) |
Jul 12, 2024 | 87.77 | 88.74 | 87.42 | 87.59 | 136,889 | +1.20(+1.39%) |
Jul 11, 2024 | 85.18 | 87.17 | 84.18 | 86.39 | 141,346 | +3.66(+4.42%) |
Jul 10, 2024 | 81.96 | 82.91 | 81.40 | 82.73 | 70,803 | +1.44(+1.77%) |
Jul 09, 2024 | 82.17 | 82.80 | 81.25 | 81.29 | 118,117 | -1.26(-1.53%) |
Jul 08, 2024 | 83.26 | 84.37 | 82.53 | 82.55 | 178,567 | +0.11(+0.13%) |
Jul 05, 2024 | 82.27 | 83.09 | 81.58 | 82.44 | 75,833 | -0.35(-0.42%) |
Jul 03, 2024 | 83.20 | 83.47 | 82.26 | 82.79 | 58,044 | +0.03(+0.04%) |
Jul 02, 2024 | 82.53 | 83.47 | 82.53 | 82.76 | 94,574 | +0.40(+0.49%) |
Jul 01, 2024 | 84.39 | 84.46 | 81.81 | 82.36 | 132,358 | -2.09(-2.47%) |
Jun 28, 2024 | 85.74 | 86.21 | 84.04 | 84.45 | 950,279 | -0.52(-0.61%) |
Jun 27, 2024 | 84.88 | 85.20 | 84.29 | 84.97 | 81,842 | +0.65(+0.77%) |
Jun 26, 2024 | 83.83 | 85.37 | 83.20 | 84.32 | 109,768 | +0.18(+0.21%) |
Jun 25, 2024 | 85.06 | 85.27 | 83.83 | 84.14 | 98,852 | -1.52(-1.77%) |
Jun 24, 2024 | 85.47 | 86.24 | 85.04 | 85.66 | 111,505 | +0.53(+0.62%) |
Jun 21, 2024 | 84.50 | 85.33 | 83.51 | 85.13 | 400,549 | +1.19(+1.42%) |
Jun 20, 2024 | 84.42 | 85.88 | 83.76 | 83.94 | 92,024 | -1.17(-1.37%) |
Jun 18, 2024 | 84.59 | 85.17 | 83.88 | 85.11 | 115,978 | +0.61(+0.72%) |
Jun 17, 2024 | 82.76 | 84.60 | 82.58 | 84.50 | 102,830 | +1.21(+1.45%) |
Jun 14, 2024 | 83.24 | 83.80 | 82.01 | 83.29 | 103,443 | -1.27(-1.50%) |
Jun 13, 2024 | 85.42 | 85.42 | 83.84 | 84.56 | 139,787 | -1.23(-1.43%) |
Jun 12, 2024 | 86.02 | 87.05 | 85.56 | 85.79 | 141,337 | +2.23(+2.67%) |
Jun 11, 2024 | 83.20 | 83.58 | 81.83 | 83.56 | 157,448 | -0.04(-0.05%) |
Jun 10, 2024 | 83.40 | 84.00 | 82.91 | 83.60 | 102,754 | -0.77(-0.91%) |
Jun 07, 2024 | 84.87 | 85.68 | 84.30 | 84.37 | 66,930 | -1.44(-1.68%) |
Jun 06, 2024 | 87.23 | 87.56 | 85.42 | 85.81 | 102,630 | -1.88(-2.15%) |
Jun 05, 2024 | 86.92 | 87.79 | 86.23 | 87.69 | 104,745 | +1.14(+1.31%) |
Jun 04, 2024 | 86.20 | 87.38 | 86.02 | 86.56 | 96,209 | -0.13(-0.15%) |