Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 87.55 | 88.22 | 86.25 | 87.99 | 329,757 | +0.88(+1.01%) |
Aug 22, 2024 | 87.91 | 89.10 | 86.26 | 87.11 | 316,973 | -0.80(-0.91%) |
Aug 21, 2024 | 88.50 | 89.18 | 87.48 | 87.91 | 434,410 | -0.25(-0.28%) |
Aug 20, 2024 | 90.28 | 90.28 | 86.80 | 88.16 | 380,338 | -2.12(-2.35%) |
Aug 19, 2024 | 86.23 | 90.65 | 86.23 | 90.28 | 681,725 | +4.11(+4.77%) |
Aug 16, 2024 | 85.61 | 86.50 | 85.36 | 86.17 | 257,203 | +0.56(+0.65%) |
Aug 15, 2024 | 85.74 | 86.25 | 84.92 | 85.61 | 355,092 | +0.78(+0.92%) |
Aug 14, 2024 | 85.09 | 85.45 | 84.56 | 84.83 | 300,449 | -0.02(-0.02%) |
Aug 13, 2024 | 85.06 | 85.68 | 83.89 | 84.85 | 229,069 | -0.07(-0.08%) |
Aug 12, 2024 | 83.10 | 85.55 | 82.02 | 84.92 | 354,248 | +1.83(+2.20%) |
Aug 09, 2024 | 84.59 | 86.40 | 82.70 | 83.09 | 428,591 | -1.91(-2.25%) |
Aug 08, 2024 | 84.87 | 85.96 | 83.92 | 85.00 | 489,906 | +1.15(+1.37%) |
Aug 07, 2024 | 86.20 | 86.47 | 83.36 | 83.85 | 357,169 | -1.67(-1.95%) |
Aug 06, 2024 | 84.70 | 86.85 | 83.36 | 85.52 | 732,863 | +2.31(+2.78%) |
Aug 05, 2024 | 73.25 | 83.35 | 72.21 | 83.21 | 857,397 | -1.21(-1.43%) |
Aug 02, 2024 | 84.31 | 85.75 | 82.76 | 84.42 | 705,341 | -1.59(-1.85%) |
Aug 01, 2024 | 87.61 | 88.00 | 85.17 | 86.01 | 840,768 | -1.30(-1.49%) |
Jul 31, 2024 | 85.45 | 89.24 | 84.74 | 87.31 | 787,508 | +2.31(+2.72%) |
Jul 30, 2024 | 84.57 | 85.45 | 83.85 | 85.00 | 301,903 | +0.83(+0.99%) |
Jul 29, 2024 | 86.91 | 87.50 | 83.81 | 84.17 | 476,403 | -2.36(-2.73%) |
Jul 26, 2024 | 86.33 | 86.93 | 85.05 | 86.53 | 262,200 | +0.55(+0.64%) |
Jul 25, 2024 | 84.99 | 87.23 | 84.07 | 85.98 | 381,293 | +0.75(+0.88%) |
Jul 24, 2024 | 84.89 | 86.94 | 84.88 | 85.23 | 335,922 | -0.43(-0.50%) |
Jul 23, 2024 | 85.87 | 87.38 | 85.19 | 85.66 | 589,047 | -0.39(-0.45%) |
Jul 22, 2024 | 86.42 | 86.79 | 83.88 | 86.05 | 613,308 | +1.20(+1.41%) |
Jul 19, 2024 | 82.63 | 86.33 | 82.06 | 84.85 | 628,646 | +2.71(+3.30%) |
Jul 18, 2024 | 83.49 | 85.50 | 81.52 | 82.14 | 680,365 | -1.60(-1.91%) |
Jul 17, 2024 | 84.61 | 84.85 | 81.95 | 83.74 | 533,816 | -1.21(-1.42%) |
Jul 16, 2024 | 83.55 | 85.40 | 83.16 | 84.95 | 680,633 | +2.15(+2.60%) |
Jul 15, 2024 | 82.93 | 83.76 | 82.02 | 82.80 | 651,042 | -0.03(-0.04%) |
Jul 12, 2024 | 84.67 | 85.48 | 81.94 | 82.83 | 732,079 | -1.72(-2.03%) |
Jul 11, 2024 | 83.98 | 85.25 | 82.90 | 84.55 | 894,665 | +2.05(+2.48%) |
Jul 10, 2024 | 82.00 | 82.98 | 81.51 | 82.50 | 787,328 | +1.26(+1.55%) |
Jul 09, 2024 | 83.69 | 84.20 | 80.90 | 81.24 | 589,477 | -2.38(-2.85%) |
Jul 08, 2024 | 82.16 | 84.16 | 81.50 | 83.62 | 905,532 | +1.60(+1.95%) |
Jul 05, 2024 | 79.95 | 82.11 | 79.72 | 82.02 | 914,721 | +1.81(+2.26%) |
Jul 03, 2024 | 79.12 | 80.25 | 78.64 | 80.21 | 252,371 | +1.28(+1.62%) |
Jul 02, 2024 | 81.19 | 81.33 | 78.80 | 78.93 | 427,393 | -2.10(-2.59%) |
Jul 01, 2024 | 80.04 | 81.78 | 80.04 | 81.03 | 756,490 | +0.53(+0.66%) |
Jun 28, 2024 | 80.03 | 80.98 | 79.12 | 80.50 | 1,432,706 | +0.41(+0.51%) |
Jun 27, 2024 | 77.01 | 80.71 | 76.00 | 80.09 | 671,864 | +2.97(+3.85%) |
Jun 26, 2024 | 78.73 | 78.93 | 76.74 | 77.12 | 1,012,558 | -1.89(-2.39%) |
Jun 25, 2024 | 78.49 | 79.53 | 77.55 | 79.01 | 759,395 | +0.51(+0.65%) |
Jun 24, 2024 | 76.75 | 79.10 | 76.21 | 78.50 | 1,085,308 | +2.11(+2.76%) |
Jun 21, 2024 | 75.31 | 76.69 | 74.00 | 76.39 | 917,680 | +1.21(+1.61%) |
Jun 20, 2024 | 75.44 | 76.21 | 72.02 | 75.18 | 699,757 | -0.84(-1.10%) |
Jun 18, 2024 | 75.34 | 76.89 | 75.34 | 76.02 | 572,592 | +0.02(+0.03%) |
Jun 17, 2024 | 73.19 | 77.28 | 73.02 | 76.00 | 1,172,504 | +2.37(+3.22%) |
Jun 14, 2024 | 72.11 | 74.29 | 71.15 | 73.63 | 494,006 | +1.12(+1.54%) |
Jun 13, 2024 | 71.34 | 72.66 | 70.52 | 72.51 | 708,380 | +0.96(+1.34%) |
Jun 12, 2024 | 72.78 | 72.89 | 70.11 | 71.55 | 736,806 | +0.48(+0.68%) |
Jun 11, 2024 | 66.90 | 71.36 | 64.11 | 71.07 | 3,358,585 | -0.73(-1.02%) |
Jun 10, 2024 | 73.27 | 73.90 | 70.85 | 71.80 | 1,031,356 | -2.10(-2.84%) |
Jun 07, 2024 | 74.00 | 75.85 | 73.30 | 73.90 | 481,794 | -0.86(-1.15%) |
Jun 06, 2024 | 74.01 | 75.50 | 73.64 | 74.76 | 332,013 | +0.67(+0.90%) |
Jun 05, 2024 | 73.08 | 74.68 | 72.02 | 74.09 | 652,133 | +1.85(+2.56%) |
Jun 04, 2024 | 74.75 | 75.14 | 71.46 | 72.24 | 837,603 | -2.50(-3.34%) |