Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 90.00 | 90.56 | 89.13 | 89.55 | 1,229,631 | -0.20(-0.22%) |
Aug 22, 2024 | 89.58 | 89.91 | 88.96 | 89.75 | 760,741 | +0.40(+0.45%) |
Aug 21, 2024 | 87.99 | 89.38 | 87.99 | 89.35 | 646,792 | +1.54(+1.75%) |
Aug 20, 2024 | 89.04 | 89.11 | 87.50 | 87.81 | 641,829 | -1.32(-1.48%) |
Aug 19, 2024 | 87.88 | 89.36 | 87.88 | 89.13 | 1,064,936 | +1.16(+1.32%) |
Aug 16, 2024 | 87.60 | 88.33 | 87.26 | 87.97 | 495,388 | +0.09(+0.10%) |
Aug 15, 2024 | 87.31 | 88.40 | 86.25 | 87.88 | 1,162,245 | +1.16(+1.34%) |
Aug 14, 2024 | 86.31 | 86.98 | 86.03 | 86.72 | 771,976 | +0.54(+0.63%) |
Aug 13, 2024 | 85.99 | 86.86 | 85.42 | 86.18 | 743,884 | +0.58(+0.68%) |
Aug 12, 2024 | 85.63 | 85.94 | 84.97 | 85.60 | 941,933 | -0.22(-0.26%) |
Aug 09, 2024 | 85.99 | 86.14 | 84.85 | 85.82 | 657,206 | -0.32(-0.37%) |
Aug 08, 2024 | 86.17 | 86.80 | 85.53 | 86.14 | 780,792 | +0.19(+0.22%) |
Aug 07, 2024 | 85.85 | 87.06 | 85.77 | 85.95 | 969,884 | +0.66(+0.77%) |
Aug 06, 2024 | 85.24 | 87.47 | 85.05 | 85.29 | 1,201,006 | -0.09(-0.11%) |
Aug 05, 2024 | 84.66 | 85.83 | 83.30 | 85.38 | 1,792,132 | -2.78(-3.15%) |
Aug 02, 2024 | 87.46 | 88.24 | 85.61 | 88.16 | 1,704,735 | +0.05(+0.06%) |
Aug 01, 2024 | 88.65 | 89.68 | 86.43 | 88.11 | 1,368,301 | -0.59(-0.67%) |
Jul 31, 2024 | 87.49 | 89.97 | 86.39 | 88.70 | 1,406,321 | +1.34(+1.53%) |
Jul 30, 2024 | 86.60 | 87.62 | 86.30 | 87.36 | 1,336,907 | +0.58(+0.67%) |
Jul 29, 2024 | 87.50 | 87.95 | 86.16 | 86.78 | 1,052,380 | +1.10(+1.28%) |
Jul 26, 2024 | 85.71 | 86.86 | 85.03 | 85.68 | 1,556,504 | +0.78(+0.92%) |
Jul 25, 2024 | 85.48 | 86.72 | 84.77 | 84.90 | 2,023,933 | -0.13(-0.15%) |
Jul 24, 2024 | 84.93 | 85.43 | 83.80 | 85.03 | 2,337,496 | +0.66(+0.78%) |
Jul 23, 2024 | 84.79 | 86.11 | 83.73 | 84.37 | 3,986,327 | +6.91(+8.92%) |
Jul 22, 2024 | 77.65 | 77.89 | 76.03 | 77.46 | 1,434,312 | -0.12(-0.15%) |
Jul 19, 2024 | 77.70 | 78.03 | 76.42 | 77.58 | 1,010,706 | -0.26(-0.33%) |
Jul 18, 2024 | 77.44 | 79.28 | 77.22 | 77.84 | 1,093,898 | -0.20(-0.26%) |
Jul 17, 2024 | 76.98 | 78.68 | 76.95 | 78.04 | 1,269,703 | +0.69(+0.89%) |
Jul 16, 2024 | 75.94 | 77.61 | 75.78 | 77.35 | 793,612 | +1.28(+1.68%) |
Jul 15, 2024 | 75.98 | 77.25 | 75.93 | 76.07 | 900,757 | +0.08(+0.11%) |
Jul 12, 2024 | 75.54 | 76.51 | 75.33 | 75.99 | 956,022 | +1.39(+1.86%) |
Jul 11, 2024 | 73.49 | 75.45 | 73.22 | 74.60 | 1,274,637 | +2.12(+2.92%) |
Jul 10, 2024 | 72.41 | 73.25 | 71.62 | 72.48 | 795,896 | +0.58(+0.81%) |
Jul 09, 2024 | 72.36 | 72.73 | 71.61 | 71.90 | 883,736 | -1.05(-1.44%) |
Jul 08, 2024 | 71.97 | 73.40 | 71.77 | 72.95 | 1,096,390 | +1.43(+2.00%) |
Jul 05, 2024 | 72.42 | 72.42 | 70.84 | 71.52 | 1,914,723 | -1.08(-1.49%) |
Jul 03, 2024 | 73.42 | 73.98 | 72.53 | 72.60 | 414,700 | -0.62(-0.85%) |
Jul 02, 2024 | 73.02 | 73.34 | 72.20 | 73.22 | 811,467 | -0.02(-0.03%) |
Jul 01, 2024 | 74.83 | 74.83 | 72.72 | 73.24 | 938,156 | -1.15(-1.55%) |
Jun 28, 2024 | 76.52 | 76.70 | 73.99 | 74.39 | 1,955,508 | -2.09(-2.73%) |
Jun 27, 2024 | 77.20 | 77.20 | 75.80 | 76.48 | 719,051 | -0.95(-1.23%) |
Jun 26, 2024 | 78.11 | 78.11 | 77.06 | 77.43 | 636,257 | -1.20(-1.53%) |
Jun 25, 2024 | 79.18 | 79.55 | 77.67 | 78.63 | 701,034 | -0.57(-0.72%) |
Jun 24, 2024 | 77.88 | 79.78 | 77.59 | 79.20 | 1,014,784 | +1.66(+2.14%) |
Jun 21, 2024 | 77.07 | 78.51 | 77.07 | 77.54 | 1,702,378 | +0.29(+0.38%) |
Jun 20, 2024 | 76.40 | 78.14 | 76.30 | 77.25 | 1,207,097 | +0.81(+1.06%) |
Jun 18, 2024 | 77.90 | 78.62 | 76.27 | 76.44 | 1,318,728 | -1.55(-1.99%) |
Jun 17, 2024 | 77.87 | 78.49 | 77.76 | 77.99 | 923,498 | -0.19(-0.24%) |
Jun 14, 2024 | 78.51 | 78.96 | 77.57 | 78.18 | 1,066,898 | -0.97(-1.23%) |
Jun 13, 2024 | 79.83 | 80.56 | 78.84 | 79.15 | 1,176,228 | -0.59(-0.74%) |
Jun 12, 2024 | 80.92 | 81.39 | 79.23 | 79.74 | 1,321,761 | -0.36(-0.45%) |
Jun 11, 2024 | 82.11 | 82.11 | 79.93 | 80.10 | 853,050 | -2.31(-2.81%) |
Jun 10, 2024 | 81.27 | 82.48 | 80.76 | 82.41 | 947,324 | +0.46(+0.56%) |
Jun 07, 2024 | 81.72 | 82.16 | 81.34 | 81.95 | 429,086 | -0.08(-0.10%) |
Jun 06, 2024 | 82.15 | 82.56 | 81.88 | 82.03 | 482,125 | -0.04(-0.05%) |
Jun 05, 2024 | 81.97 | 82.32 | 81.17 | 82.07 | 632,550 | -0.04(-0.05%) |
Jun 04, 2024 | 82.80 | 83.12 | 81.99 | 82.11 | 730,930 | -1.12(-1.34%) |