Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 86.26 | 86.54 | 85.39 | 85.53 | 20,577 | -0.38(-0.44%) |
Aug 13, 2024 | 87.04 | 87.04 | 85.37 | 85.91 | 34,818 | -1.20(-1.38%) |
Aug 12, 2024 | 86.97 | 87.39 | 86.49 | 87.11 | 37,234 | +0.80(+0.93%) |
Aug 09, 2024 | 86.84 | 86.90 | 86.00 | 86.31 | 10,223 | -0.52(-0.60%) |
Aug 08, 2024 | 85.42 | 87.03 | 85.16 | 86.83 | 21,647 | +2.14(+2.53%) |
Aug 07, 2024 | 87.07 | 87.64 | 84.55 | 84.69 | 59,257 | -0.49(-0.58%) |
Aug 06, 2024 | 85.06 | 86.39 | 84.67 | 85.18 | 122,927 | +0.35(+0.41%) |
Aug 05, 2024 | 84.84 | 86.02 | 83.25 | 84.83 | 110,223 | -3.75(-4.23%) |
Aug 02, 2024 | 91.60 | 91.60 | 87.79 | 88.58 | 80,346 | -5.49(-5.84%) |
Aug 01, 2024 | 98.52 | 98.52 | 92.69 | 94.07 | 130,273 | -4.41(-4.48%) |
Jul 31, 2024 | 97.87 | 99.22 | 97.16 | 98.48 | 46,341 | +1.99(+2.06%) |
Jul 30, 2024 | 95.39 | 96.72 | 95.01 | 96.49 | 27,776 | +0.77(+0.80%) |
Jul 29, 2024 | 97.66 | 97.75 | 95.17 | 95.72 | 27,851 | -1.42(-1.46%) |
Jul 26, 2024 | 97.06 | 98.16 | 95.90 | 97.14 | 35,298 | +0.93(+0.97%) |
Jul 25, 2024 | 92.54 | 96.99 | 92.54 | 96.21 | 41,123 | +3.39(+3.65%) |
Jul 24, 2024 | 94.43 | 95.25 | 92.75 | 92.82 | 24,303 | -2.02(-2.13%) |
Jul 23, 2024 | 94.42 | 95.15 | 93.82 | 94.84 | 28,894 | -0.24(-0.25%) |
Jul 22, 2024 | 94.92 | 95.44 | 93.94 | 95.08 | 23,252 | +0.17(+0.18%) |
Jul 19, 2024 | 95.46 | 96.33 | 94.05 | 94.91 | 39,588 | -1.24(-1.29%) |
Jul 18, 2024 | 97.02 | 97.93 | 95.90 | 96.15 | 57,585 | -0.95(-0.98%) |
Jul 17, 2024 | 97.62 | 98.98 | 96.97 | 97.10 | 61,953 | -0.59(-0.60%) |
Jul 16, 2024 | 95.40 | 97.94 | 94.90 | 97.69 | 76,952 | +1.79(+1.87%) |
Jul 15, 2024 | 92.86 | 96.76 | 92.56 | 95.90 | 77,915 | +3.66(+3.97%) |
Jul 12, 2024 | 92.25 | 92.60 | 91.79 | 92.24 | 30,159 | +0.71(+0.78%) |
Jul 11, 2024 | 89.50 | 91.76 | 89.11 | 91.53 | 31,460 | +2.46(+2.76%) |
Jul 10, 2024 | 87.92 | 89.07 | 87.44 | 89.07 | 25,413 | +1.31(+1.49%) |
Jul 09, 2024 | 88.49 | 88.75 | 87.58 | 87.76 | 33,123 | -1.16(-1.30%) |
Jul 08, 2024 | 88.58 | 89.30 | 88.51 | 88.92 | 16,764 | -0.14(-0.16%) |
Jul 05, 2024 | 90.43 | 90.70 | 88.50 | 89.06 | 49,118 | -1.58(-1.74%) |
Jul 03, 2024 | 90.08 | 91.36 | 90.07 | 90.64 | 16,002 | +0.79(+0.88%) |
Jul 02, 2024 | 89.82 | 90.62 | 89.35 | 89.85 | 33,331 | +0.47(+0.53%) |
Jul 01, 2024 | 91.49 | 91.49 | 89.32 | 89.38 | 82,355 | -1.47(-1.62%) |
Jun 28, 2024 | 90.64 | 91.30 | 90.54 | 90.85 | 45,759 | +0.81(+0.90%) |
Jun 27, 2024 | 89.72 | 90.30 | 89.25 | 90.04 | 41,865 | +0.95(+1.07%) |
Jun 26, 2024 | 89.41 | 89.41 | 88.61 | 89.09 | 14,936 | -0.64(-0.71%) |
Jun 25, 2024 | 89.26 | 89.83 | 88.76 | 89.73 | 45,437 | +0.19(+0.21%) |
Jun 24, 2024 | 87.69 | 90.10 | 87.69 | 89.54 | 36,717 | +2.21(+2.53%) |
Jun 21, 2024 | 87.28 | 87.41 | 86.51 | 87.33 | 80,118 | +0.10(+0.11%) |
Jun 20, 2024 | 86.83 | 87.72 | 86.73 | 87.23 | 50,534 | +0.76(+0.88%) |
Jun 18, 2024 | 86.02 | 87.58 | 86.02 | 86.47 | 20,900 | +0.20(+0.23%) |
Jun 17, 2024 | 85.02 | 86.53 | 85.02 | 86.27 | 20,810 | +1.19(+1.39%) |
Jun 14, 2024 | 87.91 | 87.91 | 84.79 | 85.09 | 25,889 | -2.73(-3.11%) |
Jun 13, 2024 | 89.84 | 89.95 | 87.26 | 87.82 | 17,919 | -2.34(-2.60%) |
Jun 12, 2024 | 90.95 | 91.40 | 90.16 | 90.16 | 47,441 | +0.87(+0.97%) |
Jun 11, 2024 | 89.21 | 89.59 | 88.04 | 89.29 | 32,086 | -0.66(-0.73%) |
Jun 10, 2024 | 87.59 | 90.47 | 87.59 | 89.95 | 39,213 | +3.40(+3.93%) |
Jun 07, 2024 | 86.10 | 87.10 | 85.87 | 86.55 | 52,767 | +0.02(+0.02%) |
Jun 06, 2024 | 86.43 | 86.68 | 85.77 | 86.53 | 429,524 | +0.19(+0.22%) |
Jun 05, 2024 | 86.55 | 86.68 | 85.95 | 86.34 | 230,638 | +0.47(+0.55%) |
Jun 04, 2024 | 87.61 | 87.61 | 85.59 | 85.87 | 187,646 | -2.58(-2.92%) |