Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 82.10 | 82.44 | 81.38 | 82.04 | 49,943 | +0.50(+0.61%) |
Aug 29, 2024 | 82.00 | 82.24 | 81.22 | 81.54 | 50,979 | -0.45(-0.55%) |
Aug 28, 2024 | 82.35 | 82.35 | 81.20 | 81.99 | 70,904 | -0.81(-0.98%) |
Aug 27, 2024 | 82.31 | 83.21 | 81.77 | 82.80 | 71,572 | +0.22(+0.27%) |
Aug 26, 2024 | 82.96 | 83.75 | 82.55 | 82.58 | 68,471 | +0.07(+0.08%) |
Aug 23, 2024 | 81.86 | 82.80 | 81.21 | 82.51 | 106,117 | +0.88(+1.08%) |
Aug 22, 2024 | 82.13 | 82.35 | 81.58 | 81.63 | 130,496 | -0.73(-0.89%) |
Aug 21, 2024 | 83.51 | 83.77 | 82.08 | 82.36 | 80,784 | -0.75(-0.90%) |
Aug 20, 2024 | 83.25 | 84.19 | 82.51 | 83.11 | 152,689 | -1.12(-1.33%) |
Aug 19, 2024 | 82.73 | 85.83 | 82.73 | 84.23 | 161,427 | +1.65(+2.00%) |
Aug 16, 2024 | 82.05 | 82.74 | 81.60 | 82.58 | 101,509 | +0.57(+0.70%) |
Aug 15, 2024 | 82.76 | 82.97 | 81.67 | 82.01 | 100,129 | +0.28(+0.34%) |
Aug 14, 2024 | 82.68 | 83.02 | 81.37 | 81.73 | 111,200 | -0.52(-0.63%) |
Aug 13, 2024 | 82.62 | 82.99 | 81.65 | 82.25 | 115,354 | +0.02(+0.02%) |
Aug 12, 2024 | 80.83 | 82.45 | 80.51 | 82.23 | 78,453 | +1.72(+2.14%) |
Aug 09, 2024 | 81.07 | 81.48 | 80.36 | 80.51 | 102,801 | -0.65(-0.80%) |
Aug 08, 2024 | 81.00 | 81.44 | 79.64 | 81.16 | 106,155 | +0.46(+0.57%) |
Aug 07, 2024 | 81.04 | 81.22 | 80.00 | 80.70 | 69,495 | -0.05(-0.06%) |
Aug 06, 2024 | 80.70 | 82.28 | 79.66 | 80.75 | 172,855 | -0.61(-0.75%) |
Aug 05, 2024 | 79.52 | 83.06 | 77.56 | 81.36 | 193,655 | -0.77(-0.94%) |
Aug 02, 2024 | 83.23 | 83.37 | 80.84 | 82.13 | 118,770 | -1.68(-2.00%) |
Aug 01, 2024 | 85.87 | 86.27 | 82.81 | 83.81 | 108,434 | -2.68(-3.10%) |
Jul 31, 2024 | 85.64 | 86.49 | 85.26 | 86.49 | 66,809 | +1.94(+2.29%) |
Jul 30, 2024 | 85.03 | 85.70 | 84.38 | 84.55 | 50,989 | -0.42(-0.49%) |
Jul 29, 2024 | 84.48 | 86.53 | 84.28 | 84.97 | 89,354 | +1.13(+1.35%) |
Jul 26, 2024 | 83.17 | 84.19 | 82.40 | 83.84 | 108,325 | -0.26(-0.31%) |
Jul 25, 2024 | 84.68 | 84.74 | 83.42 | 84.10 | 112,941 | -0.58(-0.68%) |
Jul 24, 2024 | 86.24 | 86.24 | 84.68 | 84.68 | 63,758 | -1.67(-1.93%) |
Jul 23, 2024 | 86.40 | 87.29 | 86.00 | 86.35 | 31,746 | +0.08(+0.09%) |
Jul 22, 2024 | 84.55 | 86.69 | 84.49 | 86.27 | 59,033 | +1.30(+1.53%) |
Jul 19, 2024 | 86.66 | 86.66 | 84.58 | 84.97 | 88,659 | -1.11(-1.29%) |
Jul 18, 2024 | 87.44 | 87.61 | 85.17 | 86.08 | 90,227 | -1.12(-1.28%) |
Jul 17, 2024 | 87.74 | 88.45 | 86.77 | 87.20 | 79,503 | -0.91(-1.03%) |
Jul 16, 2024 | 87.89 | 88.50 | 87.26 | 88.11 | 51,943 | +0.51(+0.58%) |
Jul 15, 2024 | 87.39 | 88.70 | 87.39 | 87.60 | 73,282 | +0.35(+0.40%) |
Jul 12, 2024 | 89.57 | 89.57 | 87.17 | 87.25 | 87,435 | -2.05(-2.30%) |
Jul 11, 2024 | 89.57 | 90.44 | 88.98 | 89.30 | 69,808 | +0.08(+0.09%) |
Jul 10, 2024 | 87.00 | 89.94 | 86.85 | 89.22 | 89,384 | +2.37(+2.73%) |
Jul 09, 2024 | 87.47 | 87.99 | 86.53 | 86.85 | 189,407 | -0.78(-0.89%) |
Jul 08, 2024 | 89.50 | 89.50 | 87.50 | 87.63 | 227,203 | -2.05(-2.29%) |
Jul 05, 2024 | 92.10 | 92.28 | 89.04 | 89.68 | 92,587 | -2.81(-3.04%) |
Jul 03, 2024 | 91.72 | 92.84 | 91.72 | 92.49 | 39,464 | +1.09(+1.19%) |
Jul 02, 2024 | 91.18 | 92.09 | 90.58 | 91.40 | 147,993 | -0.62(-0.67%) |
Jul 01, 2024 | 93.87 | 93.87 | 91.17 | 92.02 | 136,592 | -0.34(-0.37%) |
Jun 28, 2024 | 93.11 | 93.33 | 92.33 | 92.36 | 126,526 | -0.18(-0.19%) |
Jun 27, 2024 | 94.00 | 94.27 | 91.71 | 92.54 | 131,912 | -1.03(-1.10%) |
Jun 26, 2024 | 94.00 | 94.63 | 93.19 | 93.57 | 152,263 | -0.45(-0.48%) |
Jun 25, 2024 | 93.18 | 94.23 | 93.01 | 94.02 | 58,083 | +0.74(+0.79%) |
Jun 24, 2024 | 92.50 | 93.65 | 92.49 | 93.28 | 56,080 | +1.23(+1.34%) |
Jun 21, 2024 | 91.65 | 93.00 | 91.46 | 92.05 | 130,801 | +0.29(+0.32%) |
Jun 20, 2024 | 90.00 | 92.70 | 90.00 | 91.76 | 77,946 | +1.81(+2.01%) |
Jun 18, 2024 | 90.31 | 90.80 | 89.84 | 89.95 | 60,230 | -0.19(-0.21%) |
Jun 17, 2024 | 90.18 | 90.99 | 89.08 | 90.14 | 111,470 | -0.12(-0.13%) |
Jun 14, 2024 | 91.45 | 91.52 | 89.69 | 90.26 | 131,402 | -2.10(-2.27%) |
Jun 13, 2024 | 91.88 | 92.40 | 90.51 | 92.36 | 89,796 | +0.46(+0.50%) |
Jun 12, 2024 | 92.32 | 92.39 | 91.52 | 91.90 | 73,673 | -0.06(-0.07%) |
Jun 11, 2024 | 92.00 | 92.50 | 90.41 | 91.96 | 171,649 | -2.58(-2.73%) |
Jun 10, 2024 | 93.63 | 94.67 | 92.98 | 94.54 | 135,563 | +1.03(+1.10%) |
Jun 07, 2024 | 94.35 | 94.69 | 93.03 | 93.51 | 115,823 | -1.11(-1.17%) |
Jun 06, 2024 | 96.18 | 96.64 | 93.97 | 94.62 | 174,339 | -1.59(-1.65%) |
Jun 05, 2024 | 93.38 | 96.52 | 93.08 | 96.21 | 139,100 | +3.39(+3.65%) |
Jun 04, 2024 | 96.19 | 96.61 | 92.46 | 92.81 | 220,737 | -3.44(-3.57%) |