Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 80.24 | 83.04 | 80.04 | 82.99 | 637,154 | +0.67(+0.81%) |
Aug 26, 2024 | 81.41 | 82.65 | 80.65 | 82.32 | 786,674 | +2.03(+2.53%) |
Aug 23, 2024 | 78.68 | 80.99 | 78.25 | 80.29 | 565,268 | +2.36(+3.03%) |
Aug 22, 2024 | 78.32 | 78.47 | 77.48 | 77.93 | 653,123 | -0.27(-0.35%) |
Aug 21, 2024 | 79.04 | 79.31 | 78.06 | 78.20 | 542,027 | +0.54(+0.70%) |
Aug 20, 2024 | 76.84 | 78.41 | 76.46 | 77.66 | 624,408 | +0.61(+0.79%) |
Aug 19, 2024 | 77.67 | 78.38 | 76.45 | 77.05 | 729,192 | -0.52(-0.67%) |
Aug 16, 2024 | 77.77 | 78.91 | 77.35 | 77.57 | 738,044 | -0.61(-0.78%) |
Aug 15, 2024 | 77.38 | 79.47 | 76.60 | 78.18 | 979,455 | +3.67(+4.93%) |
Aug 14, 2024 | 75.88 | 76.50 | 73.98 | 74.51 | 874,491 | -1.03(-1.36%) |
Aug 13, 2024 | 73.42 | 75.96 | 72.93 | 75.54 | 811,146 | +2.96(+4.08%) |
Aug 12, 2024 | 73.87 | 74.89 | 72.26 | 72.58 | 817,061 | -1.20(-1.63%) |
Aug 09, 2024 | 75.21 | 75.47 | 73.22 | 73.78 | 696,957 | -1.58(-2.10%) |
Aug 08, 2024 | 75.29 | 75.38 | 73.82 | 75.36 | 750,644 | +1.61(+2.18%) |
Aug 07, 2024 | 76.21 | 76.94 | 73.35 | 73.75 | 884,945 | -1.86(-2.46%) |
Aug 06, 2024 | 75.82 | 76.48 | 74.22 | 75.61 | 862,756 | -0.59(-0.77%) |
Aug 05, 2024 | 74.91 | 78.09 | 73.24 | 76.20 | 1,025,159 | -2.01(-2.57%) |
Aug 02, 2024 | 78.27 | 79.86 | 77.24 | 78.21 | 851,113 | -3.87(-4.71%) |
Aug 01, 2024 | 83.40 | 84.14 | 80.75 | 82.08 | 798,027 | -2.05(-2.44%) |
Jul 31, 2024 | 84.47 | 86.98 | 83.58 | 84.13 | 865,307 | +0.04(+0.05%) |
Jul 30, 2024 | 85.35 | 86.11 | 83.97 | 84.09 | 481,608 | -0.67(-0.79%) |
Jul 29, 2024 | 83.80 | 85.32 | 82.95 | 84.76 | 760,164 | +1.72(+2.07%) |
Jul 26, 2024 | 83.34 | 83.73 | 82.48 | 83.04 | 641,207 | +0.66(+0.80%) |
Jul 25, 2024 | 82.25 | 83.82 | 81.00 | 82.38 | 749,775 | +0.64(+0.78%) |
Jul 24, 2024 | 84.02 | 85.20 | 81.34 | 81.74 | 772,340 | -2.98(-3.52%) |
Jul 23, 2024 | 84.62 | 85.99 | 83.42 | 84.72 | 724,833 | -0.25(-0.29%) |
Jul 22, 2024 | 84.52 | 85.03 | 81.09 | 84.97 | 1,442,804 | +0.98(+1.16%) |
Jul 19, 2024 | 85.46 | 85.81 | 82.96 | 83.99 | 905,145 | -1.62(-1.90%) |
Jul 18, 2024 | 86.92 | 87.68 | 83.82 | 85.62 | 853,135 | -1.68(-1.93%) |
Jul 17, 2024 | 86.99 | 88.60 | 86.14 | 87.30 | 730,000 | -0.92(-1.04%) |
Jul 16, 2024 | 87.52 | 88.62 | 86.19 | 88.22 | 1,163,366 | +1.84(+2.13%) |
Jul 15, 2024 | 87.40 | 89.39 | 86.12 | 86.38 | 780,424 | -1.41(-1.60%) |
Jul 12, 2024 | 90.09 | 91.34 | 87.33 | 87.78 | 878,043 | -1.83(-2.05%) |
Jul 11, 2024 | 90.12 | 90.53 | 88.37 | 89.61 | 789,244 | +1.88(+2.15%) |
Jul 10, 2024 | 85.32 | 89.06 | 84.35 | 87.73 | 1,136,130 | +3.48(+4.13%) |
Jul 09, 2024 | 86.02 | 87.31 | 83.73 | 84.25 | 1,108,656 | -2.39(-2.76%) |
Jul 08, 2024 | 88.20 | 88.32 | 86.27 | 86.64 | 548,287 | -0.32(-0.37%) |
Jul 05, 2024 | 87.94 | 88.62 | 86.45 | 86.96 | 617,019 | -1.42(-1.61%) |
Jul 03, 2024 | 86.88 | 89.30 | 86.11 | 88.39 | 327,435 | +1.84(+2.13%) |
Jul 02, 2024 | 87.55 | 87.87 | 85.84 | 86.55 | 589,006 | -0.60(-0.69%) |
Jul 01, 2024 | 89.68 | 90.68 | 86.48 | 87.14 | 891,069 | -2.12(-2.38%) |
Jun 28, 2024 | 89.00 | 90.14 | 87.48 | 89.27 | 910,672 | +0.38(+0.43%) |
Jun 27, 2024 | 87.29 | 89.44 | 86.69 | 88.89 | 620,122 | +1.21(+1.38%) |
Jun 26, 2024 | 86.30 | 88.29 | 86.08 | 87.68 | 761,489 | +1.23(+1.42%) |
Jun 25, 2024 | 88.77 | 88.89 | 86.25 | 86.46 | 655,142 | -2.69(-3.02%) |
Jun 24, 2024 | 90.02 | 90.02 | 88.25 | 89.15 | 711,953 | -0.19(-0.21%) |
Jun 21, 2024 | 91.06 | 91.13 | 86.20 | 89.34 | 1,642,456 | -2.28(-2.49%) |
Jun 20, 2024 | 91.18 | 93.27 | 90.89 | 91.62 | 1,298,083 | +0.70(+0.77%) |
Jun 18, 2024 | 90.71 | 91.93 | 89.84 | 90.92 | 836,133 | -0.36(-0.39%) |
Jun 17, 2024 | 86.68 | 91.88 | 85.58 | 91.28 | 1,749,712 | +4.40(+5.07%) |
Jun 14, 2024 | 91.69 | 92.42 | 86.44 | 86.87 | 2,798,747 | -5.05(-5.50%) |
Jun 13, 2024 | 99.75 | 104.42 | 89.55 | 91.93 | 3,873,136 | -16.11(-14.91%) |
Jun 12, 2024 | 106.78 | 109.14 | 106.22 | 108.04 | 1,101,068 | +2.78(+2.64%) |
Jun 11, 2024 | 102.56 | 105.52 | 101.19 | 105.26 | 947,324 | +1.86(+1.80%) |
Jun 10, 2024 | 103.78 | 104.14 | 102.12 | 103.40 | 870,132 | -1.96(-1.86%) |
Jun 07, 2024 | 105.97 | 106.20 | 104.96 | 105.36 | 507,430 | -0.99(-0.93%) |
Jun 06, 2024 | 105.63 | 106.88 | 104.95 | 106.35 | 469,462 | -0.04(-0.04%) |
Jun 05, 2024 | 106.66 | 107.55 | 105.15 | 106.39 | 441,414 | -0.60(-0.56%) |
Jun 04, 2024 | 107.35 | 108.61 | 105.31 | 106.98 | 481,096 | -0.99(-0.91%) |