Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 86.97 | 89.36 | 86.85 | 89.07 | 2,199,366 | +2.70(+3.13%) |
Aug 22, 2024 | 87.17 | 87.52 | 86.18 | 86.37 | 883,089 | -0.74(-0.85%) |
Aug 21, 2024 | 86.61 | 87.19 | 86.05 | 87.11 | 1,035,249 | +1.07(+1.24%) |
Aug 20, 2024 | 86.85 | 86.90 | 85.75 | 86.04 | 1,285,988 | -0.98(-1.13%) |
Aug 19, 2024 | 86.12 | 87.02 | 86.06 | 87.02 | 1,015,860 | +1.06(+1.23%) |
Aug 16, 2024 | 85.48 | 86.50 | 85.45 | 85.96 | 853,780 | +0.26(+0.30%) |
Aug 15, 2024 | 85.40 | 86.14 | 84.86 | 85.70 | 1,349,043 | +2.13(+2.55%) |
Aug 14, 2024 | 84.36 | 84.41 | 83.20 | 83.57 | 3,079,760 | -0.45(-0.54%) |
Aug 13, 2024 | 83.32 | 84.22 | 82.84 | 84.02 | 1,106,189 | +1.29(+1.56%) |
Aug 12, 2024 | 83.52 | 83.65 | 82.40 | 82.73 | 1,252,735 | -0.71(-0.85%) |
Aug 09, 2024 | 83.70 | 83.73 | 82.86 | 83.44 | 971,671 | -0.16(-0.19%) |
Aug 08, 2024 | 82.59 | 83.67 | 82.13 | 83.60 | 1,728,887 | +1.95(+2.39%) |
Aug 07, 2024 | 84.04 | 84.05 | 81.48 | 81.65 | 2,505,094 | -0.99(-1.20%) |
Aug 06, 2024 | 82.18 | 83.77 | 81.37 | 82.64 | 3,432,359 | +0.92(+1.13%) |
Aug 05, 2024 | 80.00 | 82.75 | 79.52 | 81.72 | 6,625,271 | -2.76(-3.27%) |
Aug 02, 2024 | 84.40 | 85.37 | 83.67 | 84.48 | 5,039,102 | -3.12(-3.56%) |
Aug 01, 2024 | 90.47 | 90.90 | 86.95 | 87.60 | 4,278,045 | -2.95(-3.26%) |
Jul 31, 2024 | 90.47 | 92.40 | 89.76 | 90.55 | 3,760,252 | +0.59(+0.66%) |
Jul 30, 2024 | 90.05 | 90.73 | 89.38 | 89.96 | 1,746,012 | +0.29(+0.32%) |
Jul 29, 2024 | 90.86 | 91.13 | 89.26 | 89.67 | 3,102,536 | -0.99(-1.09%) |
Jul 26, 2024 | 90.52 | 91.10 | 89.64 | 90.66 | 3,005,190 | +1.51(+1.69%) |
Jul 25, 2024 | 88.36 | 90.55 | 88.19 | 89.15 | 3,487,819 | +1.05(+1.19%) |
Jul 24, 2024 | 89.35 | 90.48 | 88.02 | 88.10 | 3,637,510 | -1.87(-2.08%) |
Jul 23, 2024 | 88.62 | 90.44 | 88.56 | 89.97 | 2,858,510 | +0.95(+1.07%) |
Jul 22, 2024 | 87.99 | 89.19 | 87.05 | 89.02 | 2,062,108 | +1.39(+1.59%) |
Jul 19, 2024 | 87.99 | 88.38 | 87.26 | 87.63 | 1,474,666 | -0.50(-0.57%) |
Jul 18, 2024 | 89.48 | 90.85 | 87.73 | 88.13 | 3,076,681 | -1.72(-1.91%) |
Jul 17, 2024 | 89.90 | 91.61 | 89.59 | 89.85 | 8,892,103 | -0.92(-1.01%) |
Jul 16, 2024 | 88.57 | 90.89 | 88.52 | 90.77 | 6,218,279 | +3.04(+3.47%) |
Jul 15, 2024 | 86.79 | 88.19 | 86.58 | 87.73 | 3,741,054 | +1.60(+1.86%) |
Jul 12, 2024 | 86.06 | 86.85 | 85.96 | 86.13 | 2,951,326 | +0.96(+1.13%) |
Jul 11, 2024 | 83.97 | 85.35 | 83.62 | 85.17 | 2,520,322 | +2.98(+3.63%) |
Jul 10, 2024 | 81.74 | 82.26 | 81.43 | 82.19 | 915,415 | +0.81(+1.00%) |
Jul 09, 2024 | 81.58 | 81.83 | 81.03 | 81.38 | 892,429 | -0.34(-0.42%) |
Jul 08, 2024 | 81.83 | 82.31 | 81.56 | 81.72 | 1,342,526 | +0.55(+0.68%) |
Jul 05, 2024 | 81.30 | 81.48 | 80.79 | 81.17 | 1,073,683 | -0.39(-0.48%) |
Jul 03, 2024 | 81.69 | 82.14 | 81.48 | 81.56 | 760,422 | -0.01(-0.01%) |
Jul 02, 2024 | 81.43 | 81.73 | 81.20 | 81.57 | 1,053,524 | +0.26(+0.32%) |
Jul 01, 2024 | 82.24 | 82.36 | 81.01 | 81.31 | 4,078,161 | -0.66(-0.81%) |
Jun 28, 2024 | 82.35 | 82.65 | 81.36 | 81.97 | 1,728,684 | +0.31(+0.38%) |
Jun 27, 2024 | 81.06 | 81.67 | 80.81 | 81.66 | 1,021,518 | +0.83(+1.03%) |
Jun 26, 2024 | 80.52 | 81.02 | 80.35 | 80.83 | 2,735,641 | -0.20(-0.25%) |
Jun 25, 2024 | 81.29 | 81.29 | 80.75 | 81.03 | 874,653 | -0.25(-0.31%) |
Jun 24, 2024 | 81.09 | 81.89 | 81.03 | 81.28 | 1,086,029 | +0.35(+0.43%) |
Jun 21, 2024 | 80.76 | 80.97 | 80.18 | 80.93 | 4,206,073 | +0.17(+0.21%) |
Jun 20, 2024 | 80.92 | 81.56 | 80.50 | 80.76 | 1,119,828 | -0.37(-0.45%) |
Jun 18, 2024 | 80.95 | 81.49 | 80.85 | 81.13 | 849,930 | +0.16(+0.20%) |
Jun 17, 2024 | 80.04 | 81.17 | 79.76 | 80.97 | 1,374,465 | +0.67(+0.83%) |
Jun 14, 2024 | 80.63 | 80.83 | 79.97 | 80.30 | 1,242,346 | -1.28(-1.56%) |
Jun 13, 2024 | 82.12 | 82.22 | 81.02 | 81.58 | 1,240,451 | -0.76(-0.92%) |
Jun 12, 2024 | 83.16 | 83.72 | 82.07 | 82.34 | 2,360,404 | +1.31(+1.61%) |
Jun 11, 2024 | 80.66 | 81.20 | 80.18 | 81.03 | 828,856 | -0.31(-0.38%) |
Jun 10, 2024 | 80.37 | 81.42 | 80.18 | 81.34 | 982,369 | +0.26(+0.32%) |
Jun 07, 2024 | 81.13 | 81.84 | 80.87 | 81.08 | 937,122 | -0.94(-1.14%) |
Jun 06, 2024 | 82.25 | 82.50 | 81.79 | 82.02 | 766,355 | -0.56(-0.68%) |
Jun 05, 2024 | 81.91 | 82.58 | 81.30 | 82.57 | 966,130 | +1.23(+1.51%) |
Jun 04, 2024 | 81.86 | 82.03 | 81.25 | 81.35 | 1,014,749 | -1.10(-1.33%) |