Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 81.75 | 82.91 | 81.34 | 82.77 | 1,862,820 | +1.11(+1.36%) |
Aug 22, 2024 | 82.86 | 83.49 | 80.13 | 81.66 | 6,216,040 | -5.96(-6.80%) |
Aug 21, 2024 | 88.13 | 88.97 | 87.18 | 87.62 | 2,347,407 | +1.13(+1.31%) |
Aug 20, 2024 | 87.23 | 87.71 | 86.12 | 86.49 | 1,454,026 | -0.76(-0.87%) |
Aug 19, 2024 | 86.68 | 87.92 | 86.44 | 87.25 | 1,250,950 | +0.60(+0.69%) |
Aug 16, 2024 | 85.36 | 86.75 | 84.96 | 86.65 | 1,460,273 | +1.12(+1.31%) |
Aug 15, 2024 | 85.24 | 87.54 | 84.78 | 85.53 | 2,064,193 | +3.06(+3.71%) |
Aug 14, 2024 | 83.83 | 84.00 | 82.05 | 82.47 | 1,644,666 | -1.19(-1.42%) |
Aug 13, 2024 | 84.23 | 84.30 | 82.80 | 83.66 | 1,339,147 | -0.69(-0.82%) |
Aug 12, 2024 | 83.72 | 84.62 | 83.53 | 84.35 | 1,253,018 | +0.79(+0.95%) |
Aug 09, 2024 | 84.03 | 84.22 | 82.82 | 83.56 | 1,294,163 | -0.66(-0.78%) |
Aug 08, 2024 | 84.01 | 85.16 | 83.88 | 84.22 | 1,060,316 | +0.70(+0.84%) |
Aug 07, 2024 | 84.71 | 85.93 | 83.30 | 83.52 | 1,164,157 | -1.76(-2.06%) |
Aug 06, 2024 | 85.43 | 86.12 | 84.84 | 85.28 | 1,675,808 | +0.07(+0.08%) |
Aug 05, 2024 | 85.03 | 86.36 | 83.84 | 85.21 | 1,404,824 | -1.64(-1.89%) |
Aug 02, 2024 | 87.08 | 87.08 | 85.70 | 86.85 | 915,353 | -0.95(-1.08%) |
Aug 01, 2024 | 88.35 | 88.85 | 86.50 | 87.80 | 2,100,549 | -0.16(-0.18%) |
Jul 31, 2024 | 88.62 | 88.75 | 86.47 | 87.96 | 1,969,372 | -0.56(-0.63%) |
Jul 30, 2024 | 88.18 | 89.15 | 87.91 | 88.52 | 1,235,474 | +0.56(+0.64%) |
Jul 29, 2024 | 88.05 | 88.90 | 87.64 | 87.96 | 1,134,698 | +0.00(+0.00%) |
Jul 26, 2024 | 88.63 | 89.40 | 87.47 | 87.96 | 1,333,940 | -0.41(-0.46%) |
Jul 25, 2024 | 89.38 | 89.52 | 88.14 | 88.37 | 1,352,028 | -0.92(-1.03%) |
Jul 24, 2024 | 90.78 | 90.80 | 89.11 | 89.29 | 1,769,750 | -1.85(-2.03%) |
Jul 23, 2024 | 91.02 | 91.53 | 90.66 | 91.14 | 879,193 | -0.07(-0.08%) |
Jul 22, 2024 | 89.29 | 91.33 | 89.24 | 91.21 | 1,059,369 | +1.95(+2.18%) |
Jul 19, 2024 | 90.43 | 90.57 | 89.14 | 89.26 | 905,364 | -0.83(-0.92%) |
Jul 18, 2024 | 90.68 | 91.31 | 89.62 | 90.09 | 1,034,610 | -0.88(-0.97%) |
Jul 17, 2024 | 90.73 | 91.43 | 90.32 | 90.97 | 1,049,151 | -0.41(-0.45%) |
Jul 16, 2024 | 90.41 | 91.82 | 89.87 | 91.38 | 1,461,124 | +1.25(+1.39%) |
Jul 15, 2024 | 90.00 | 91.00 | 89.35 | 90.13 | 1,375,498 | -0.26(-0.29%) |
Jul 12, 2024 | 90.86 | 91.57 | 90.31 | 90.39 | 1,177,267 | -0.26(-0.29%) |
Jul 11, 2024 | 90.00 | 92.37 | 89.60 | 90.65 | 1,744,523 | +1.02(+1.14%) |
Jul 10, 2024 | 88.99 | 89.84 | 88.21 | 89.63 | 1,553,760 | +1.55(+1.76%) |
Jul 09, 2024 | 88.87 | 89.29 | 87.68 | 88.08 | 1,360,756 | +0.29(+0.33%) |
Jul 08, 2024 | 88.07 | 88.87 | 87.30 | 87.79 | 1,225,260 | -0.18(-0.20%) |
Jul 05, 2024 | 86.01 | 88.26 | 85.30 | 87.97 | 1,822,176 | +1.87(+2.17%) |
Jul 03, 2024 | 85.73 | 86.17 | 84.36 | 86.10 | 700,395 | +0.47(+0.55%) |
Jul 02, 2024 | 86.51 | 86.79 | 85.25 | 85.63 | 1,300,476 | -1.16(-1.34%) |
Jul 01, 2024 | 87.94 | 88.62 | 86.54 | 86.79 | 902,548 | -1.05(-1.20%) |
Jun 28, 2024 | 87.22 | 88.36 | 86.65 | 87.84 | 2,829,290 | +0.28(+0.32%) |
Jun 27, 2024 | 88.00 | 88.47 | 87.24 | 87.56 | 1,061,518 | -0.71(-0.80%) |
Jun 26, 2024 | 88.82 | 89.78 | 87.84 | 88.27 | 1,106,776 | -0.90(-1.01%) |
Jun 25, 2024 | 87.85 | 90.36 | 87.59 | 89.17 | 1,780,631 | +0.64(+0.72%) |
Jun 24, 2024 | 88.32 | 89.62 | 88.25 | 88.53 | 1,190,052 | +0.04(+0.05%) |
Jun 21, 2024 | 88.99 | 90.13 | 87.99 | 88.49 | 1,940,292 | -0.07(-0.08%) |
Jun 20, 2024 | 89.73 | 90.30 | 88.38 | 88.56 | 1,259,598 | -1.45(-1.61%) |
Jun 18, 2024 | 89.93 | 90.43 | 88.41 | 90.01 | 1,232,173 | +0.47(+0.52%) |
Jun 17, 2024 | 86.89 | 89.87 | 86.51 | 89.54 | 1,290,855 | +2.75(+3.17%) |
Jun 14, 2024 | 87.82 | 87.94 | 86.75 | 86.79 | 1,274,368 | -1.37(-1.55%) |
Jun 13, 2024 | 88.25 | 88.63 | 86.90 | 88.16 | 867,041 | +0.27(+0.31%) |
Jun 12, 2024 | 88.85 | 88.98 | 87.35 | 87.89 | 1,209,206 | -0.57(-0.64%) |
Jun 11, 2024 | 89.18 | 89.18 | 87.33 | 88.46 | 1,371,169 | -0.75(-0.84%) |
Jun 10, 2024 | 88.48 | 89.40 | 87.71 | 89.21 | 2,199,448 | +0.77(+0.87%) |
Jun 07, 2024 | 87.48 | 88.69 | 87.07 | 88.44 | 1,177,647 | +0.96(+1.10%) |
Jun 06, 2024 | 86.07 | 87.75 | 85.76 | 87.48 | 1,645,676 | +1.39(+1.61%) |
Jun 05, 2024 | 86.57 | 87.72 | 85.96 | 86.09 | 1,795,733 | -0.47(-0.54%) |
Jun 04, 2024 | 86.66 | 87.42 | 86.36 | 86.56 | 1,015,859 | -0.10(-0.12%) |