Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 89.08 | 90.58 | 88.27 | 88.53 | 652,502 | -1.40(-1.56%) |
Aug 19, 2024 | 85.25 | 90.78 | 85.25 | 89.93 | 1,570,704 | +4.74(+5.56%) |
Aug 16, 2024 | 84.25 | 85.67 | 82.46 | 85.19 | 1,086,167 | -2.06(-2.36%) |
Aug 15, 2024 | 84.34 | 87.57 | 84.34 | 87.25 | 750,412 | +2.40(+2.83%) |
Aug 14, 2024 | 83.78 | 85.58 | 82.90 | 84.85 | 616,730 | +2.01(+2.43%) |
Aug 13, 2024 | 79.99 | 83.12 | 79.88 | 82.84 | 1,036,480 | +2.22(+2.75%) |
Aug 12, 2024 | 80.83 | 81.02 | 79.94 | 80.62 | 318,768 | -0.18(-0.22%) |
Aug 09, 2024 | 80.50 | 81.10 | 79.14 | 80.80 | 421,051 | +0.27(+0.34%) |
Aug 08, 2024 | 78.57 | 81.10 | 78.47 | 80.53 | 534,456 | +1.28(+1.62%) |
Aug 07, 2024 | 81.54 | 81.75 | 78.39 | 79.25 | 783,612 | -0.25(-0.31%) |
Aug 06, 2024 | 78.60 | 80.34 | 76.84 | 79.50 | 741,081 | +1.14(+1.45%) |
Aug 05, 2024 | 76.55 | 81.19 | 76.53 | 78.36 | 1,659,675 | -3.65(-4.45%) |
Aug 02, 2024 | 82.14 | 82.74 | 80.36 | 82.01 | 1,346,798 | +1.33(+1.65%) |
Aug 01, 2024 | 82.72 | 82.74 | 80.23 | 80.68 | 1,108,319 | -5.52(-6.40%) |
Jul 31, 2024 | 87.11 | 87.54 | 85.64 | 86.20 | 417,670 | -0.54(-0.62%) |
Jul 30, 2024 | 87.88 | 88.98 | 86.02 | 86.74 | 758,502 | +0.13(+0.15%) |
Jul 29, 2024 | 86.01 | 86.75 | 85.01 | 86.61 | 358,066 | +0.67(+0.78%) |
Jul 26, 2024 | 85.05 | 86.14 | 84.92 | 85.94 | 265,281 | +1.26(+1.49%) |
Jul 25, 2024 | 82.98 | 85.96 | 82.70 | 84.68 | 420,930 | +1.54(+1.85%) |
Jul 24, 2024 | 83.08 | 84.45 | 82.61 | 83.14 | 509,117 | -2.36(-2.76%) |
Jul 23, 2024 | 85.31 | 85.85 | 83.77 | 85.50 | 267,708 | -0.58(-0.67%) |
Jul 22, 2024 | 86.72 | 86.80 | 84.42 | 86.08 | 401,748 | +0.62(+0.73%) |
Jul 19, 2024 | 86.01 | 86.45 | 85.02 | 85.46 | 433,887 | -0.91(-1.05%) |
Jul 18, 2024 | 87.06 | 87.62 | 85.97 | 86.37 | 517,408 | -0.10(-0.12%) |
Jul 17, 2024 | 86.78 | 87.87 | 85.02 | 86.47 | 485,138 | -0.35(-0.40%) |
Jul 16, 2024 | 84.41 | 86.91 | 84.17 | 86.82 | 576,127 | +2.57(+3.05%) |
Jul 15, 2024 | 84.95 | 84.95 | 83.17 | 84.25 | 397,415 | -0.70(-0.82%) |
Jul 12, 2024 | 85.74 | 86.98 | 83.62 | 84.95 | 848,006 | +0.25(+0.30%) |
Jul 11, 2024 | 81.98 | 85.44 | 81.84 | 84.70 | 743,918 | +3.40(+4.18%) |
Jul 10, 2024 | 80.92 | 81.69 | 80.20 | 81.30 | 788,892 | +0.79(+0.98%) |
Jul 09, 2024 | 80.52 | 81.13 | 79.88 | 80.51 | 361,819 | +0.02(+0.02%) |
Jul 08, 2024 | 80.67 | 81.16 | 79.65 | 80.49 | 469,806 | +0.40(+0.50%) |
Jul 05, 2024 | 80.29 | 80.82 | 79.29 | 80.09 | 471,930 | +0.23(+0.29%) |
Jul 03, 2024 | 79.65 | 81.50 | 79.38 | 79.86 | 594,056 | +1.10(+1.40%) |
Jul 02, 2024 | 78.79 | 79.23 | 78.02 | 78.76 | 494,198 | -0.07(-0.09%) |
Jul 01, 2024 | 80.22 | 81.88 | 78.68 | 78.83 | 1,088,056 | -1.53(-1.90%) |
Jun 28, 2024 | 80.92 | 81.44 | 80.02 | 80.36 | 548,777 | -0.02(-0.02%) |
Jun 27, 2024 | 82.53 | 82.64 | 80.30 | 80.38 | 997,023 | -2.14(-2.59%) |
Jun 26, 2024 | 84.13 | 84.20 | 82.04 | 82.52 | 873,385 | -1.86(-2.20%) |
Jun 25, 2024 | 84.83 | 85.79 | 84.06 | 84.38 | 606,887 | -2.23(-2.57%) |
Jun 24, 2024 | 86.98 | 87.18 | 85.20 | 86.61 | 1,123,662 | +1.97(+2.33%) |
Jun 21, 2024 | 85.81 | 86.09 | 83.72 | 84.64 | 1,062,873 | -1.24(-1.44%) |
Jun 20, 2024 | 85.52 | 86.62 | 85.52 | 85.88 | 481,978 | -0.39(-0.45%) |
Jun 18, 2024 | 88.44 | 88.61 | 85.32 | 86.27 | 968,147 | -2.17(-2.45%) |
Jun 17, 2024 | 91.20 | 91.20 | 87.21 | 88.44 | 1,238,060 | -3.64(-3.95%) |
Jun 14, 2024 | 94.26 | 95.24 | 92.02 | 92.08 | 768,304 | -3.92(-4.08%) |
Jun 13, 2024 | 97.79 | 98.28 | 95.24 | 96.00 | 384,219 | -1.91(-1.95%) |
Jun 12, 2024 | 101.85 | 101.87 | 97.51 | 97.91 | 510,816 | -0.89(-0.90%) |
Jun 11, 2024 | 97.64 | 99.36 | 97.11 | 98.80 | 476,584 | +0.82(+0.84%) |
Jun 10, 2024 | 99.66 | 99.96 | 97.40 | 97.98 | 652,269 | -2.36(-2.35%) |
Jun 07, 2024 | 101.00 | 101.96 | 100.29 | 100.34 | 377,872 | -1.47(-1.44%) |
Jun 06, 2024 | 102.56 | 104.33 | 101.68 | 101.81 | 618,735 | -0.69(-0.67%) |
Jun 05, 2024 | 99.70 | 102.70 | 98.55 | 102.50 | 921,674 | +3.02(+3.04%) |
Jun 04, 2024 | 103.32 | 103.32 | 99.11 | 99.48 | 1,048,363 | -3.39(-3.30%) |