Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 88.49 | 91.86 | 87.89 | 91.41 | 270,591 | +4.05(+4.64%) |
Aug 22, 2024 | 87.15 | 87.73 | 86.51 | 87.36 | 141,368 | -0.01(-0.01%) |
Aug 21, 2024 | 86.63 | 87.38 | 85.52 | 87.37 | 181,107 | +1.35(+1.57%) |
Aug 20, 2024 | 86.41 | 87.17 | 85.13 | 86.02 | 298,494 | -0.65(-0.75%) |
Aug 19, 2024 | 83.75 | 86.75 | 83.75 | 86.67 | 377,943 | +3.01(+3.60%) |
Aug 16, 2024 | 85.27 | 86.38 | 83.30 | 83.66 | 165,089 | -1.88(-2.20%) |
Aug 15, 2024 | 86.03 | 86.03 | 83.73 | 85.54 | 198,850 | +2.11(+2.53%) |
Aug 14, 2024 | 83.75 | 84.33 | 82.70 | 83.43 | 400,426 | -0.04(-0.05%) |
Aug 13, 2024 | 81.88 | 83.57 | 81.11 | 83.47 | 234,202 | +2.04(+2.51%) |
Aug 12, 2024 | 83.26 | 83.30 | 78.72 | 81.43 | 435,693 | +0.10(+0.12%) |
Aug 09, 2024 | 82.09 | 82.16 | 80.90 | 81.33 | 301,659 | -0.77(-0.94%) |
Aug 08, 2024 | 80.55 | 82.86 | 80.11 | 82.10 | 340,783 | +2.99(+3.78%) |
Aug 07, 2024 | 81.58 | 81.91 | 77.97 | 79.11 | 499,168 | +1.41(+1.81%) |
Aug 06, 2024 | 75.63 | 78.00 | 74.37 | 77.70 | 436,772 | +1.43(+1.87%) |
Aug 05, 2024 | 75.31 | 78.10 | 72.75 | 76.27 | 512,753 | -2.85(-3.60%) |
Aug 02, 2024 | 86.16 | 86.42 | 78.81 | 79.12 | 599,900 | -11.80(-12.98%) |
Aug 01, 2024 | 92.98 | 94.14 | 89.21 | 90.92 | 361,199 | -1.99(-2.14%) |
Jul 31, 2024 | 92.34 | 95.50 | 91.92 | 92.91 | 309,141 | +1.18(+1.29%) |
Jul 30, 2024 | 92.54 | 93.23 | 91.25 | 91.73 | 139,988 | +0.09(+0.10%) |
Jul 29, 2024 | 92.41 | 93.55 | 90.81 | 91.64 | 135,146 | -0.48(-0.52%) |
Jul 26, 2024 | 91.87 | 92.80 | 91.02 | 92.12 | 129,917 | +2.39(+2.66%) |
Jul 25, 2024 | 88.90 | 91.68 | 87.52 | 89.73 | 209,594 | +1.67(+1.90%) |
Jul 24, 2024 | 91.31 | 92.27 | 87.90 | 88.06 | 174,086 | -4.10(-4.45%) |
Jul 23, 2024 | 88.84 | 92.56 | 88.84 | 92.16 | 314,739 | +2.61(+2.91%) |
Jul 22, 2024 | 89.30 | 90.47 | 87.83 | 89.55 | 516,479 | +1.12(+1.27%) |
Jul 19, 2024 | 89.16 | 89.16 | 87.66 | 88.43 | 278,410 | -0.57(-0.64%) |
Jul 18, 2024 | 89.23 | 91.92 | 88.46 | 89.00 | 160,277 | -0.70(-0.78%) |
Jul 17, 2024 | 91.56 | 93.00 | 89.64 | 89.70 | 335,984 | -3.11(-3.35%) |
Jul 16, 2024 | 88.78 | 93.06 | 88.78 | 92.81 | 338,280 | +4.89(+5.56%) |
Jul 15, 2024 | 87.70 | 88.91 | 86.23 | 87.92 | 278,231 | +1.27(+1.47%) |
Jul 12, 2024 | 86.44 | 88.04 | 86.06 | 86.65 | 224,670 | +1.43(+1.68%) |
Jul 11, 2024 | 84.64 | 85.65 | 83.99 | 85.22 | 224,709 | +2.83(+3.43%) |
Jul 10, 2024 | 81.30 | 82.42 | 80.85 | 82.39 | 159,197 | +1.40(+1.73%) |
Jul 09, 2024 | 81.16 | 81.92 | 80.90 | 80.99 | 154,115 | -0.46(-0.56%) |
Jul 08, 2024 | 81.95 | 82.25 | 81.28 | 81.45 | 175,108 | -0.02(-0.02%) |
Jul 05, 2024 | 81.41 | 81.51 | 80.22 | 81.47 | 185,460 | -0.48(-0.59%) |
Jul 03, 2024 | 82.03 | 82.97 | 81.62 | 81.95 | 88,449 | +0.35(+0.43%) |
Jul 02, 2024 | 80.97 | 81.85 | 80.49 | 81.60 | 294,909 | +0.89(+1.10%) |
Jul 01, 2024 | 83.26 | 83.80 | 80.48 | 80.71 | 309,718 | -2.65(-3.18%) |
Jun 28, 2024 | 82.88 | 84.20 | 82.80 | 83.36 | 521,302 | +1.00(+1.21%) |
Jun 27, 2024 | 83.10 | 83.30 | 82.29 | 82.36 | 139,263 | -0.27(-0.33%) |
Jun 26, 2024 | 82.25 | 83.01 | 82.25 | 82.63 | 310,010 | -0.18(-0.22%) |
Jun 25, 2024 | 84.28 | 84.28 | 82.25 | 82.81 | 187,107 | -1.18(-1.40%) |
Jun 24, 2024 | 83.95 | 85.11 | 83.84 | 83.99 | 166,551 | +0.19(+0.23%) |
Jun 21, 2024 | 83.11 | 83.94 | 82.51 | 83.80 | 611,465 | +0.43(+0.52%) |
Jun 20, 2024 | 83.77 | 84.44 | 82.86 | 83.37 | 113,320 | -1.09(-1.29%) |
Jun 18, 2024 | 84.47 | 85.16 | 84.22 | 84.46 | 173,507 | -0.21(-0.25%) |
Jun 17, 2024 | 83.28 | 84.79 | 82.85 | 84.67 | 128,879 | +1.12(+1.34%) |
Jun 14, 2024 | 83.26 | 83.58 | 82.12 | 83.55 | 199,610 | -1.11(-1.31%) |
Jun 13, 2024 | 84.58 | 84.86 | 83.30 | 84.66 | 110,588 | -0.25(-0.29%) |
Jun 12, 2024 | 85.75 | 87.06 | 84.89 | 84.91 | 151,479 | +1.59(+1.91%) |
Jun 11, 2024 | 83.92 | 83.92 | 82.87 | 83.32 | 141,741 | -1.10(-1.30%) |
Jun 10, 2024 | 82.28 | 84.47 | 82.22 | 84.42 | 230,496 | +0.84(+1.00%) |
Jun 07, 2024 | 84.26 | 85.03 | 83.09 | 83.58 | 112,681 | -1.13(-1.33%) |
Jun 06, 2024 | 85.41 | 85.58 | 83.95 | 84.71 | 111,003 | -1.09(-1.27%) |
Jun 05, 2024 | 84.28 | 85.96 | 83.25 | 85.80 | 204,835 | +1.85(+2.20%) |
Jun 04, 2024 | 85.56 | 85.82 | 83.18 | 83.95 | 171,725 | -2.20(-2.55%) |