Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 93.52 | 94.00 | 93.06 | 93.79 | 3,385 | +0.49(+0.52%) |
Aug 29, 2024 | 93.20 | 93.56 | 92.90 | 93.30 | 3,889 | +0.44(+0.47%) |
Aug 28, 2024 | 93.31 | 93.31 | 92.12 | 92.86 | 14,116 | -0.58(-0.62%) |
Aug 27, 2024 | 94.29 | 94.46 | 93.25 | 93.44 | 4,355 | -1.90(-1.99%) |
Aug 26, 2024 | 95.19 | 95.77 | 95.06 | 95.34 | 5,106 | -0.14(-0.15%) |
Aug 23, 2024 | 94.09 | 95.70 | 93.98 | 95.48 | 6,493 | +2.01(+2.15%) |
Aug 22, 2024 | 94.53 | 94.53 | 93.46 | 93.47 | 13,584 | -1.26(-1.33%) |
Aug 21, 2024 | 95.10 | 95.10 | 93.95 | 94.73 | 10,353 | +0.22(+0.23%) |
Aug 20, 2024 | 93.78 | 94.59 | 93.47 | 94.51 | 8,961 | +0.30(+0.32%) |
Aug 19, 2024 | 93.43 | 94.21 | 93.31 | 94.21 | 7,176 | +1.33(+1.43%) |
Aug 16, 2024 | 91.65 | 93.05 | 91.54 | 92.88 | 14,342 | +0.55(+0.60%) |
Aug 15, 2024 | 90.87 | 92.47 | 90.87 | 92.33 | 11,453 | +2.84(+3.18%) |
Aug 14, 2024 | 88.13 | 89.49 | 88.13 | 89.49 | 734 | +1.36(+1.55%) |
Aug 13, 2024 | 86.97 | 88.12 | 86.62 | 88.12 | 3,513 | +0.76(+0.87%) |
Aug 12, 2024 | 89.59 | 89.59 | 87.30 | 87.36 | 6,983 | -2.25(-2.51%) |
Aug 09, 2024 | 89.05 | 89.61 | 88.92 | 89.61 | 16,566 | +0.11(+0.12%) |
Aug 08, 2024 | 88.79 | 89.50 | 88.12 | 89.50 | 5,190 | +1.22(+1.38%) |
Aug 07, 2024 | 90.76 | 91.06 | 88.22 | 88.28 | 10,145 | +2.05(+2.38%) |
Aug 06, 2024 | 83.47 | 86.51 | 83.11 | 86.23 | 5,684 | +5.30(+6.55%) |
Aug 05, 2024 | 80.51 | 81.86 | 79.92 | 80.93 | 13,234 | -3.66(-4.33%) |
Aug 02, 2024 | 85.38 | 85.68 | 84.39 | 84.59 | 4,483 | -2.62(-3.00%) |
Aug 01, 2024 | 90.10 | 90.10 | 86.62 | 87.21 | 17,965 | -2.07(-2.32%) |
Jul 31, 2024 | 87.67 | 89.62 | 86.87 | 89.28 | 20,817 | +2.73(+3.16%) |
Jul 30, 2024 | 85.75 | 87.22 | 85.64 | 86.55 | 13,016 | +2.07(+2.45%) |
Jul 29, 2024 | 84.37 | 84.68 | 84.07 | 84.48 | 12,057 | +0.49(+0.58%) |
Jul 26, 2024 | 83.85 | 84.06 | 83.85 | 83.99 | 2,627 | +2.18(+2.67%) |
Jul 25, 2024 | 81.73 | 82.93 | 81.73 | 81.81 | 3,831 | +1.05(+1.30%) |
Jul 24, 2024 | 81.75 | 81.75 | 80.76 | 80.76 | 897 | -1.23(-1.50%) |
Jul 23, 2024 | 81.20 | 81.99 | 81.20 | 81.99 | 845 | +0.62(+0.76%) |
Jul 22, 2024 | 80.98 | 81.37 | 80.77 | 81.37 | 1,672 | +0.23(+0.28%) |
Jul 19, 2024 | 81.41 | 81.59 | 81.14 | 81.14 | 5,050 | -0.68(-0.83%) |
Jul 18, 2024 | 82.82 | 83.33 | 81.54 | 81.82 | 2,256 | -1.16(-1.40%) |
Jul 17, 2024 | 82.85 | 82.98 | 82.73 | 82.98 | 5,815 | -0.70(-0.83%) |
Jul 16, 2024 | 82.25 | 83.68 | 82.25 | 83.68 | 136,363 | +1.84(+2.25%) |
Jul 15, 2024 | 81.96 | 82.11 | 81.19 | 81.84 | 5,135 | +0.61(+0.75%) |
Jul 12, 2024 | 80.56 | 81.48 | 80.56 | 81.23 | 9,493 | +1.00(+1.24%) |
Jul 11, 2024 | 79.41 | 80.23 | 79.41 | 80.23 | 2,642 | +1.53(+1.94%) |
Jul 10, 2024 | 78.65 | 78.70 | 78.11 | 78.70 | 1,655 | +0.32(+0.41%) |
Jul 09, 2024 | 78.99 | 78.99 | 78.38 | 78.38 | 1,480 | -0.80(-1.01%) |
Jul 08, 2024 | 78.59 | 79.18 | 78.59 | 79.18 | 14,677 | +1.12(+1.43%) |
Jul 05, 2024 | 78.72 | 78.72 | 77.61 | 78.06 | 9,120 | +0.12(+0.15%) |
Jul 03, 2024 | 77.80 | 78.23 | 77.80 | 77.94 | 26,680 | +0.16(+0.21%) |
Jul 02, 2024 | 77.52 | 77.83 | 77.32 | 77.78 | 4,137 | +0.01(+0.01%) |
Jul 01, 2024 | 77.95 | 77.95 | 77.18 | 77.77 | 16,443 | +0.61(+0.79%) |
Jun 28, 2024 | 77.45 | 77.94 | 77.16 | 77.16 | 6,937 | +0.35(+0.46%) |
Jun 27, 2024 | 75.76 | 76.81 | 75.76 | 76.81 | 1,293 | +1.25(+1.65%) |
Jun 26, 2024 | 75.31 | 75.56 | 75.28 | 75.56 | 681 | +0.31(+0.41%) |
Jun 25, 2024 | 75.12 | 75.31 | 75.03 | 75.25 | 4,841 | +0.01(+0.02%) |
Jun 24, 2024 | 76.00 | 76.00 | 75.24 | 75.24 | 2,437 | -0.23(-0.30%) |
Jun 21, 2024 | 75.37 | 75.58 | 75.30 | 75.47 | 3,837 | +0.03(+0.04%) |
Jun 20, 2024 | 75.08 | 76.41 | 75.08 | 75.44 | 1,748 | -0.52(-0.68%) |
Jun 18, 2024 | 76.22 | 76.22 | 75.92 | 75.96 | 1,296 | -0.52(-0.67%) |
Jun 17, 2024 | 75.22 | 76.77 | 75.22 | 76.47 | 3,310 | +1.27(+1.69%) |
Jun 14, 2024 | 75.26 | 75.26 | 74.47 | 75.20 | 4,501 | -0.65(-0.86%) |
Jun 13, 2024 | 76.38 | 76.38 | 75.67 | 75.85 | 2,154 | -0.55(-0.72%) |
Jun 12, 2024 | 77.41 | 77.48 | 76.19 | 76.40 | 1,300 | +0.37(+0.48%) |
Jun 11, 2024 | 74.83 | 76.03 | 74.66 | 76.03 | 4,094 | +0.52(+0.69%) |
Jun 10, 2024 | 74.97 | 75.51 | 74.97 | 75.51 | 1,848 | -0.63(-0.83%) |
Jun 07, 2024 | 77.19 | 77.19 | 76.14 | 76.14 | 18,782 | -1.33(-1.71%) |
Jun 06, 2024 | 77.44 | 77.66 | 77.40 | 77.47 | 14,682 | +0.04(+0.05%) |
Jun 05, 2024 | 77.77 | 77.83 | 77.22 | 77.43 | 7,763 | +0.62(+0.80%) |
Jun 04, 2024 | 76.52 | 76.81 | 76.44 | 76.81 | 4,682 | -0.14(-0.18%) |