Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 87.35 | 88.53 | 86.50 | 88.41 | 86,177 | +1.06(+1.21%) |
Aug 20, 2024 | 88.06 | 88.06 | 85.78 | 87.35 | 95,790 | -0.59(-0.67%) |
Aug 19, 2024 | 87.48 | 88.23 | 87.08 | 87.94 | 76,789 | +0.86(+0.99%) |
Aug 16, 2024 | 87.94 | 90.00 | 86.82 | 87.08 | 119,458 | -0.96(-1.09%) |
Aug 15, 2024 | 87.61 | 89.93 | 87.61 | 88.04 | 188,695 | +1.34(+1.55%) |
Aug 14, 2024 | 85.25 | 86.80 | 84.84 | 86.70 | 164,115 | +1.56(+1.83%) |
Aug 13, 2024 | 83.15 | 85.86 | 82.65 | 85.14 | 128,074 | +2.74(+3.33%) |
Aug 12, 2024 | 84.50 | 84.88 | 82.19 | 82.40 | 149,637 | -1.71(-2.03%) |
Aug 09, 2024 | 84.26 | 84.67 | 82.62 | 84.11 | 113,377 | -0.27(-0.32%) |
Aug 08, 2024 | 83.97 | 85.81 | 83.79 | 84.38 | 136,588 | +0.67(+0.80%) |
Aug 07, 2024 | 82.94 | 84.48 | 82.50 | 83.71 | 182,935 | +1.58(+1.92%) |
Aug 06, 2024 | 82.76 | 83.83 | 81.86 | 82.13 | 117,704 | -0.40(-0.48%) |
Aug 05, 2024 | 82.29 | 84.51 | 81.63 | 82.53 | 178,568 | -2.57(-3.02%) |
Aug 02, 2024 | 83.75 | 86.23 | 82.83 | 85.10 | 209,276 | -0.99(-1.15%) |
Aug 01, 2024 | 82.79 | 87.42 | 80.45 | 86.09 | 274,456 | +4.54(+5.57%) |
Jul 31, 2024 | 81.82 | 82.69 | 80.15 | 81.55 | 201,194 | +0.20(+0.25%) |
Jul 30, 2024 | 79.81 | 82.00 | 78.53 | 81.35 | 184,456 | +1.88(+2.37%) |
Jul 29, 2024 | 82.40 | 82.40 | 79.00 | 79.47 | 130,942 | -2.75(-3.34%) |
Jul 26, 2024 | 81.89 | 82.29 | 80.75 | 82.22 | 134,822 | +1.23(+1.52%) |
Jul 25, 2024 | 79.79 | 81.80 | 79.79 | 80.99 | 137,296 | +1.03(+1.29%) |
Jul 24, 2024 | 80.48 | 81.91 | 79.69 | 79.96 | 92,180 | -0.66(-0.82%) |
Jul 23, 2024 | 79.36 | 81.30 | 78.95 | 80.62 | 118,155 | +0.87(+1.09%) |
Jul 22, 2024 | 79.73 | 79.90 | 78.04 | 79.75 | 118,928 | -0.07(-0.09%) |
Jul 19, 2024 | 80.19 | 81.12 | 79.00 | 79.82 | 162,054 | -0.18(-0.23%) |
Jul 18, 2024 | 81.44 | 83.61 | 79.08 | 80.00 | 188,571 | -1.50(-1.84%) |
Jul 17, 2024 | 77.45 | 82.11 | 77.45 | 81.50 | 287,241 | +3.83(+4.93%) |
Jul 16, 2024 | 77.25 | 78.25 | 76.48 | 77.67 | 167,546 | +1.09(+1.42%) |
Jul 15, 2024 | 76.30 | 77.24 | 75.19 | 76.58 | 180,053 | +0.47(+0.62%) |
Jul 12, 2024 | 75.32 | 76.27 | 74.95 | 76.11 | 114,301 | +1.28(+1.71%) |
Jul 11, 2024 | 71.49 | 75.21 | 71.19 | 74.83 | 282,195 | +4.47(+6.35%) |
Jul 10, 2024 | 69.87 | 70.44 | 69.21 | 70.36 | 123,609 | +0.57(+0.82%) |
Jul 09, 2024 | 70.65 | 70.65 | 68.86 | 69.79 | 298,160 | -0.73(-1.04%) |
Jul 08, 2024 | 73.86 | 74.51 | 70.06 | 70.52 | 206,589 | -3.03(-4.12%) |
Jul 05, 2024 | 72.37 | 73.55 | 71.88 | 73.55 | 70,688 | +1.14(+1.57%) |
Jul 03, 2024 | 73.55 | 74.00 | 72.30 | 72.41 | 74,852 | -0.60(-0.82%) |
Jul 02, 2024 | 72.97 | 73.45 | 72.23 | 73.01 | 96,316 | +0.04(+0.05%) |
Jul 01, 2024 | 74.50 | 75.07 | 72.85 | 72.97 | 118,692 | -1.43(-1.92%) |
Jun 28, 2024 | 74.07 | 74.50 | 72.92 | 74.40 | 306,101 | +0.66(+0.90%) |
Jun 27, 2024 | 73.05 | 73.97 | 72.53 | 73.74 | 124,232 | +0.80(+1.10%) |
Jun 26, 2024 | 72.92 | 73.58 | 72.31 | 72.94 | 134,071 | -0.29(-0.40%) |
Jun 25, 2024 | 73.74 | 73.74 | 71.43 | 73.23 | 245,556 | -0.47(-0.64%) |
Jun 24, 2024 | 74.36 | 75.69 | 73.48 | 73.70 | 163,697 | -0.37(-0.50%) |
Jun 21, 2024 | 72.34 | 74.24 | 71.78 | 74.07 | 475,945 | +1.68(+2.32%) |
Jun 20, 2024 | 72.80 | 73.91 | 71.88 | 72.39 | 141,364 | -0.91(-1.24%) |
Jun 18, 2024 | 74.62 | 75.34 | 72.17 | 73.30 | 272,861 | -1.49(-1.99%) |
Jun 17, 2024 | 74.22 | 75.24 | 73.63 | 74.79 | 253,402 | +0.27(+0.36%) |
Jun 14, 2024 | 73.32 | 74.84 | 72.51 | 74.52 | 232,159 | +0.36(+0.49%) |
Jun 13, 2024 | 74.43 | 74.59 | 73.10 | 74.16 | 222,795 | -0.79(-1.05%) |
Jun 12, 2024 | 75.71 | 75.81 | 74.04 | 74.95 | 223,046 | +0.98(+1.32%) |
Jun 11, 2024 | 72.86 | 74.03 | 71.23 | 73.97 | 220,860 | +0.80(+1.09%) |
Jun 10, 2024 | 72.51 | 73.28 | 70.82 | 73.17 | 179,552 | +0.03(+0.04%) |
Jun 07, 2024 | 72.38 | 73.93 | 71.86 | 73.14 | 131,106 | -0.12(-0.16%) |
Jun 06, 2024 | 73.41 | 74.50 | 73.04 | 73.26 | 139,650 | -0.78(-1.05%) |
Jun 05, 2024 | 76.69 | 76.69 | 73.52 | 74.04 | 218,199 | -2.06(-2.71%) |
Jun 04, 2024 | 75.63 | 76.54 | 74.68 | 76.10 | 160,572 | +0.08(+0.11%) |