Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 85.06 | 85.93 | 84.75 | 85.57 | 614,762 | +0.57(+0.67%) |
Aug 15, 2024 | 84.80 | 85.34 | 83.49 | 85.00 | 706,523 | +1.45(+1.74%) |
Aug 14, 2024 | 81.66 | 83.58 | 81.50 | 83.55 | 396,664 | +2.40(+2.96%) |
Aug 13, 2024 | 80.77 | 81.45 | 80.16 | 81.15 | 426,109 | +0.93(+1.16%) |
Aug 12, 2024 | 81.81 | 81.81 | 80.09 | 80.22 | 333,074 | -1.45(-1.78%) |
Aug 09, 2024 | 81.08 | 82.08 | 80.64 | 81.67 | 481,316 | +0.43(+0.53%) |
Aug 08, 2024 | 79.93 | 81.49 | 79.66 | 81.24 | 365,934 | +2.03(+2.56%) |
Aug 07, 2024 | 80.28 | 80.89 | 79.18 | 79.21 | 467,423 | +0.14(+0.18%) |
Aug 06, 2024 | 78.87 | 79.94 | 78.48 | 79.07 | 773,319 | +0.16(+0.20%) |
Aug 05, 2024 | 78.90 | 79.64 | 76.64 | 78.91 | 1,101,548 | -2.93(-3.58%) |
Aug 02, 2024 | 84.28 | 84.42 | 81.45 | 81.84 | 796,625 | -4.18(-4.86%) |
Aug 01, 2024 | 88.75 | 89.45 | 85.13 | 86.02 | 653,990 | -2.65(-2.99%) |
Jul 31, 2024 | 88.13 | 90.00 | 87.63 | 88.67 | 551,388 | +0.85(+0.97%) |
Jul 30, 2024 | 87.68 | 88.87 | 87.30 | 87.82 | 789,653 | +0.84(+0.97%) |
Jul 29, 2024 | 88.07 | 88.65 | 86.44 | 86.98 | 497,253 | -1.24(-1.41%) |
Jul 26, 2024 | 87.59 | 88.60 | 86.81 | 88.22 | 611,193 | +1.54(+1.78%) |
Jul 25, 2024 | 82.98 | 87.28 | 82.98 | 86.68 | 1,209,919 | +2.10(+2.48%) |
Jul 24, 2024 | 85.00 | 87.19 | 83.76 | 84.58 | 1,767,101 | +2.22(+2.70%) |
Jul 23, 2024 | 82.07 | 83.67 | 81.68 | 82.36 | 975,479 | +0.35(+0.43%) |
Jul 22, 2024 | 82.29 | 82.99 | 81.12 | 82.01 | 963,679 | -1.21(-1.45%) |
Jul 19, 2024 | 82.76 | 83.39 | 82.17 | 83.22 | 835,741 | +0.26(+0.31%) |
Jul 18, 2024 | 84.33 | 85.48 | 82.94 | 82.96 | 683,233 | -1.41(-1.67%) |
Jul 17, 2024 | 83.77 | 86.64 | 83.68 | 84.37 | 1,134,342 | +0.33(+0.39%) |
Jul 16, 2024 | 85.25 | 85.45 | 82.41 | 84.04 | 1,546,021 | -1.48(-1.73%) |
Jul 15, 2024 | 85.41 | 86.14 | 84.50 | 85.52 | 627,567 | +0.82(+0.97%) |
Jul 12, 2024 | 84.77 | 85.72 | 84.50 | 84.70 | 456,104 | +0.35(+0.41%) |
Jul 11, 2024 | 83.90 | 84.73 | 83.82 | 84.35 | 532,691 | +1.05(+1.26%) |
Jul 10, 2024 | 81.90 | 83.56 | 81.59 | 83.30 | 309,075 | +1.46(+1.78%) |
Jul 09, 2024 | 81.53 | 82.62 | 81.27 | 81.84 | 364,458 | +0.62(+0.76%) |
Jul 08, 2024 | 81.57 | 82.74 | 81.21 | 81.22 | 585,875 | -1.19(-1.44%) |
Jul 05, 2024 | 83.00 | 83.06 | 81.98 | 82.41 | 613,380 | -1.03(-1.23%) |
Jul 03, 2024 | 83.76 | 84.22 | 83.17 | 83.44 | 239,535 | +0.03(+0.04%) |
Jul 02, 2024 | 83.54 | 83.85 | 83.16 | 83.41 | 484,568 | -0.47(-0.56%) |
Jul 01, 2024 | 84.59 | 85.25 | 83.81 | 83.88 | 702,034 | -0.27(-0.32%) |
Jun 28, 2024 | 81.02 | 84.25 | 80.70 | 84.15 | 1,718,054 | +3.50(+4.34%) |
Jun 27, 2024 | 80.63 | 80.89 | 80.05 | 80.65 | 413,459 | +0.16(+0.20%) |
Jun 26, 2024 | 79.85 | 80.57 | 79.58 | 80.49 | 286,362 | +0.36(+0.45%) |
Jun 25, 2024 | 81.15 | 81.27 | 80.07 | 80.13 | 333,083 | -1.05(-1.29%) |
Jun 24, 2024 | 80.60 | 81.57 | 80.14 | 81.18 | 398,415 | +0.92(+1.15%) |
Jun 21, 2024 | 81.62 | 81.68 | 80.07 | 80.26 | 640,604 | -1.15(-1.41%) |
Jun 20, 2024 | 81.20 | 81.55 | 80.55 | 81.41 | 381,786 | +0.32(+0.39%) |
Jun 18, 2024 | 80.30 | 81.30 | 80.28 | 81.09 | 607,009 | +1.12(+1.40%) |
Jun 17, 2024 | 78.74 | 80.07 | 78.35 | 79.97 | 448,226 | +1.38(+1.76%) |
Jun 14, 2024 | 78.24 | 79.12 | 77.99 | 78.59 | 433,754 | -0.49(-0.62%) |
Jun 13, 2024 | 79.97 | 80.59 | 78.80 | 79.08 | 548,496 | -1.34(-1.67%) |
Jun 12, 2024 | 79.73 | 80.82 | 79.17 | 80.42 | 614,688 | +1.82(+2.32%) |
Jun 11, 2024 | 78.12 | 78.83 | 77.64 | 78.60 | 757,500 | +0.04(+0.05%) |
Jun 10, 2024 | 77.71 | 79.12 | 77.62 | 78.56 | 442,815 | +0.35(+0.45%) |
Jun 07, 2024 | 78.07 | 78.57 | 77.91 | 78.21 | 403,150 | -0.02(-0.03%) |
Jun 06, 2024 | 78.51 | 78.72 | 77.78 | 78.23 | 653,939 | -0.14(-0.18%) |
Jun 05, 2024 | 77.73 | 78.59 | 77.11 | 78.37 | 397,838 | +0.81(+1.04%) |
Jun 04, 2024 | 78.45 | 78.84 | 76.97 | 77.56 | 563,709 | -1.57(-1.98%) |