Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 84.19 | 86.10 | 84.04 | 85.70 | 3,416,385 | -0.09(-0.10%) |
Aug 22, 2024 | 87.45 | 88.00 | 84.86 | 85.79 | 6,377,193 | -3.95(-4.40%) |
Aug 21, 2024 | 88.14 | 89.85 | 87.81 | 89.74 | 3,555,621 | +1.76(+2.00%) |
Aug 20, 2024 | 89.35 | 89.71 | 87.74 | 87.98 | 2,714,948 | -2.20(-2.44%) |
Aug 19, 2024 | 89.00 | 90.45 | 88.95 | 90.18 | 3,163,653 | +1.22(+1.37%) |
Aug 16, 2024 | 86.66 | 89.10 | 86.66 | 88.97 | 4,493,909 | +2.78(+3.23%) |
Aug 15, 2024 | 84.88 | 86.95 | 84.83 | 86.18 | 2,502,124 | +2.19(+2.61%) |
Aug 14, 2024 | 85.29 | 86.02 | 83.25 | 83.99 | 3,177,523 | -2.21(-2.56%) |
Aug 13, 2024 | 85.02 | 86.54 | 84.90 | 86.20 | 1,558,750 | +0.97(+1.14%) |
Aug 12, 2024 | 84.91 | 86.06 | 84.83 | 85.23 | 1,805,282 | +0.13(+0.15%) |
Aug 09, 2024 | 85.39 | 85.79 | 84.63 | 85.10 | 1,888,498 | -1.44(-1.66%) |
Aug 08, 2024 | 83.19 | 86.97 | 82.82 | 86.54 | 3,303,933 | +4.53(+5.52%) |
Aug 07, 2024 | 83.90 | 84.06 | 81.77 | 82.01 | 2,489,865 | -1.00(-1.20%) |
Aug 06, 2024 | 81.95 | 83.97 | 81.34 | 83.01 | 2,083,960 | +0.62(+0.75%) |
Aug 05, 2024 | 80.18 | 82.94 | 79.68 | 82.39 | 3,511,337 | -2.10(-2.49%) |
Aug 02, 2024 | 85.00 | 85.18 | 82.91 | 84.49 | 3,226,305 | -1.93(-2.23%) |
Aug 01, 2024 | 88.40 | 88.47 | 86.17 | 86.42 | 4,176,668 | -2.15(-2.43%) |
Jul 31, 2024 | 89.89 | 90.10 | 88.51 | 88.57 | 2,464,923 | -0.17(-0.19%) |
Jul 30, 2024 | 89.79 | 89.80 | 88.24 | 88.74 | 2,858,429 | -1.76(-1.94%) |
Jul 29, 2024 | 88.96 | 90.72 | 88.72 | 90.50 | 2,877,870 | +1.52(+1.71%) |
Jul 26, 2024 | 87.74 | 89.33 | 87.38 | 88.98 | 2,065,874 | +1.19(+1.36%) |
Jul 25, 2024 | 88.54 | 89.34 | 87.78 | 87.79 | 2,183,256 | -0.96(-1.08%) |
Jul 24, 2024 | 89.94 | 90.89 | 88.38 | 88.75 | 2,502,321 | -1.62(-1.79%) |
Jul 23, 2024 | 90.39 | 90.77 | 89.78 | 90.37 | 2,277,792 | -1.90(-2.06%) |
Jul 22, 2024 | 92.00 | 92.59 | 90.74 | 92.27 | 2,855,051 | +1.90(+2.10%) |
Jul 19, 2024 | 90.68 | 90.80 | 89.21 | 90.37 | 2,932,730 | -0.53(-0.58%) |
Jul 18, 2024 | 90.85 | 92.61 | 90.40 | 90.90 | 3,543,873 | -0.19(-0.21%) |
Jul 17, 2024 | 92.85 | 92.99 | 90.65 | 91.09 | 4,327,303 | -2.64(-2.82%) |
Jul 16, 2024 | 92.29 | 94.65 | 91.78 | 93.73 | 4,255,452 | +0.58(+0.62%) |
Jul 15, 2024 | 95.13 | 95.13 | 91.69 | 93.15 | 7,973,382 | -5.92(-5.98%) |
Jul 12, 2024 | 103.36 | 104.70 | 98.75 | 99.07 | 8,392,091 | -1.60(-1.59%) |
Jul 11, 2024 | 100.01 | 104.43 | 99.40 | 100.67 | 11,246,117 | +2.73(+2.79%) |
Jul 10, 2024 | 98.59 | 101.30 | 96.54 | 97.94 | 13,425,396 | +2.54(+2.66%) |
Jul 09, 2024 | 88.45 | 96.25 | 87.96 | 95.40 | 11,669,403 | +7.45(+8.47%) |
Jul 08, 2024 | 88.51 | 88.68 | 86.94 | 87.95 | 2,231,726 | -1.02(-1.15%) |
Jul 05, 2024 | 88.55 | 89.20 | 87.82 | 88.97 | 2,226,454 | -1.09(-1.21%) |
Jul 03, 2024 | 88.39 | 90.30 | 88.34 | 90.06 | 2,798,838 | +3.19(+3.67%) |
Jul 02, 2024 | 86.00 | 87.27 | 85.08 | 86.87 | 2,564,625 | +0.66(+0.77%) |
Jul 01, 2024 | 86.61 | 87.65 | 85.93 | 86.21 | 2,609,780 | -0.27(-0.31%) |
Jun 28, 2024 | 87.15 | 87.60 | 86.43 | 86.48 | 2,272,207 | -0.56(-0.64%) |
Jun 27, 2024 | 88.19 | 88.41 | 87.01 | 87.04 | 2,422,960 | -1.18(-1.34%) |
Jun 26, 2024 | 88.65 | 89.06 | 87.82 | 88.22 | 1,699,557 | -0.33(-0.37%) |
Jun 25, 2024 | 88.60 | 89.19 | 88.33 | 88.55 | 1,890,292 | -0.18(-0.20%) |
Jun 24, 2024 | 88.50 | 89.82 | 88.40 | 88.73 | 2,296,891 | +0.14(+0.16%) |
Jun 21, 2024 | 89.00 | 89.27 | 88.26 | 88.59 | 2,857,376 | -0.22(-0.25%) |
Jun 20, 2024 | 90.98 | 91.28 | 88.48 | 88.81 | 4,474,854 | -2.06(-2.27%) |
Jun 18, 2024 | 90.48 | 91.43 | 90.16 | 90.87 | 2,336,284 | -0.54(-0.59%) |
Jun 17, 2024 | 92.22 | 92.40 | 90.83 | 91.41 | 3,238,039 | -0.58(-0.63%) |
Jun 14, 2024 | 93.55 | 93.65 | 91.78 | 91.99 | 3,891,557 | -2.00(-2.13%) |
Jun 13, 2024 | 94.50 | 96.52 | 93.93 | 93.99 | 2,948,353 | -0.39(-0.41%) |
Jun 12, 2024 | 94.58 | 94.74 | 93.51 | 94.38 | 2,467,856 | +0.44(+0.46%) |
Jun 11, 2024 | 94.97 | 95.13 | 93.32 | 93.94 | 3,166,061 | -1.54(-1.61%) |
Jun 10, 2024 | 95.90 | 95.98 | 94.81 | 95.48 | 2,698,014 | -0.41(-0.43%) |
Jun 07, 2024 | 96.74 | 97.39 | 95.64 | 95.89 | 3,469,227 | -1.87(-1.91%) |
Jun 06, 2024 | 97.61 | 97.96 | 97.05 | 97.76 | 2,485,358 | +0.36(+0.37%) |
Jun 05, 2024 | 95.67 | 97.41 | 95.41 | 97.40 | 3,500,708 | +2.55(+2.69%) |
Jun 04, 2024 | 95.97 | 96.52 | 94.70 | 94.85 | 2,760,157 | -0.82(-0.86%) |