Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 81.34 | 83.19 | 81.31 | 82.89 | 0 | +2.45(+3.05%) |
Aug 22, 2024 | 81.28 | 81.56 | 80.28 | 80.44 | 0 | -0.74(-0.91%) |
Aug 21, 2024 | 81.89 | 82.07 | 81.02 | 81.18 | 0 | +0.31(+0.38%) |
Aug 20, 2024 | 83.48 | 83.50 | 80.83 | 80.87 | 0 | -2.83(-3.38%) |
Aug 19, 2024 | 83.58 | 84.51 | 83.39 | 83.70 | 0 | +0.49(+0.59%) |
Aug 16, 2024 | 82.82 | 83.53 | 82.73 | 83.21 | 0 | -0.14(-0.17%) |
Aug 15, 2024 | 83.17 | 83.77 | 82.72 | 83.35 | 0 | +1.63(+1.99%) |
Aug 14, 2024 | 82.35 | 82.46 | 81.38 | 81.72 | 0 | -0.14(-0.17%) |
Aug 13, 2024 | 82.31 | 82.66 | 81.38 | 81.86 | 0 | -0.86(-1.04%) |
Aug 12, 2024 | 82.64 | 83.31 | 82.41 | 82.72 | 0 | +0.62(+0.76%) |
Aug 09, 2024 | 82.41 | 82.62 | 81.87 | 82.10 | 0 | -0.39(-0.47%) |
Aug 08, 2024 | 81.13 | 82.61 | 81.13 | 82.49 | 0 | +1.95(+2.42%) |
Aug 07, 2024 | 82.42 | 83.03 | 80.45 | 80.54 | 0 | -0.61(-0.75%) |
Aug 06, 2024 | 80.86 | 82.18 | 80.59 | 81.15 | 0 | +0.45(+0.56%) |
Aug 05, 2024 | 80.62 | 81.79 | 79.18 | 80.70 | 0 | -3.01(-3.60%) |
Aug 02, 2024 | 86.42 | 86.46 | 82.93 | 83.71 | 0 | -4.59(-5.20%) |
Aug 01, 2024 | 91.76 | 91.98 | 87.13 | 88.30 | 0 | -3.65(-3.97%) |
Jul 31, 2024 | 91.53 | 92.82 | 91.18 | 91.95 | 0 | +1.63(+1.80%) |
Jul 30, 2024 | 89.41 | 90.59 | 89.09 | 90.32 | 0 | +0.64(+0.71%) |
Jul 29, 2024 | 91.25 | 91.67 | 89.09 | 89.68 | 0 | -1.43(-1.57%) |
Jul 26, 2024 | 91.27 | 92.22 | 89.80 | 91.11 | 0 | +0.64(+0.71%) |
Jul 25, 2024 | 87.35 | 91.26 | 87.11 | 90.47 | 0 | +3.12(+3.57%) |
Jul 24, 2024 | 89.04 | 89.51 | 87.35 | 87.35 | 0 | -2.17(-2.42%) |
Jul 23, 2024 | 89.12 | 89.78 | 88.55 | 89.52 | 0 | +0.30(+0.34%) |
Jul 22, 2024 | 89.15 | 89.82 | 88.49 | 89.22 | 0 | -0.43(-0.48%) |
Jul 19, 2024 | 89.78 | 91.37 | 88.76 | 89.65 | 0 | -1.26(-1.39%) |
Jul 18, 2024 | 91.65 | 92.56 | 90.63 | 90.91 | 0 | -0.74(-0.81%) |
Jul 17, 2024 | 92.42 | 93.45 | 91.53 | 91.65 | 0 | -0.66(-0.71%) |
Jul 16, 2024 | 90.13 | 92.59 | 89.77 | 92.31 | 0 | +1.74(+1.92%) |
Jul 15, 2024 | 87.77 | 91.38 | 87.39 | 90.57 | 0 | +3.36(+3.85%) |
Jul 12, 2024 | 87.22 | 87.42 | 86.62 | 87.21 | 0 | +0.91(+1.05%) |
Jul 11, 2024 | 84.60 | 86.50 | 84.41 | 86.30 | 0 | +2.11(+2.51%) |
Jul 10, 2024 | 83.22 | 84.27 | 83.02 | 84.19 | 0 | +0.82(+0.98%) |
Jul 09, 2024 | 83.76 | 84.42 | 83.06 | 83.37 | 0 | -1.00(-1.19%) |
Jul 08, 2024 | 83.83 | 84.42 | 83.81 | 84.37 | 0 | +0.29(+0.34%) |
Jul 05, 2024 | 85.36 | 85.56 | 83.57 | 84.08 | 0 | -1.13(-1.33%) |
Jul 03, 2024 | 85.21 | 0 | +0.73(+0.86%) | |||
Jul 02, 2024 | 84.56 | 85.34 | 83.91 | 84.48 | 0 | +0.45(+0.54%) |
Jul 01, 2024 | 85.76 | 85.81 | 83.99 | 84.03 | 0 | -1.36(-1.59%) |
Jun 28, 2024 | 85.45 | 85.84 | 85.22 | 85.39 | 0 | +0.66(+0.78%) |
Jun 27, 2024 | 84.41 | 84.85 | 84.02 | 84.73 | 0 | +0.74(+0.88%) |
Jun 26, 2024 | 84.33 | 84.33 | 83.37 | 83.99 | 0 | -0.45(-0.53%) |
Jun 25, 2024 | 84.05 | 84.52 | 83.51 | 84.44 | 0 | +0.07(+0.08%) |
Jun 24, 2024 | 82.56 | 84.84 | 82.55 | 84.37 | 0 | +2.24(+2.73%) |
Jun 21, 2024 | 82.06 | 82.22 | 81.38 | 82.13 | 0 | +0.12(+0.15%) |
Jun 20, 2024 | 81.67 | 82.34 | 81.55 | 82.01 | 0 | +0.60(+0.74%) |
Jun 18, 2024 | 81.41 | 0 | +0.34(+0.42%) | |||
Jun 17, 2024 | 79.85 | 81.33 | 79.52 | 81.07 | 0 | +1.68(+2.12%) |
Jun 14, 2024 | 81.00 | 81.03 | 79.00 | 79.39 | 0 | -2.24(-2.74%) |
Jun 13, 2024 | 82.96 | 83.19 | 80.74 | 81.63 | 0 | -1.77(-2.12%) |
Jun 12, 2024 | 84.17 | 84.50 | 83.36 | 83.40 | 0 | +0.45(+0.54%) |
Jun 11, 2024 | 82.51 | 83.13 | 81.80 | 82.95 | 0 | -0.08(-0.10%) |
Jun 10, 2024 | 80.92 | 83.61 | 80.73 | 83.03 | 0 | +2.36(+2.93%) |
Jun 07, 2024 | 80.05 | 81.04 | 79.66 | 80.67 | 0 | +0.16(+0.20%) |
Jun 06, 2024 | 79.94 | 80.70 | 79.59 | 80.51 | 0 | +0.42(+0.52%) |
Jun 05, 2024 | 80.36 | 80.52 | 79.68 | 80.09 | 0 | +0.18(+0.23%) |
Jun 04, 2024 | 81.24 | 81.29 | 79.61 | 79.91 | 0 | -2.04(-2.49%) |