Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 85.73 | 86.56 | 84.84 | 86.19 | 128,449 | +0.71(+0.83%) |
Aug 16, 2024 | 85.81 | 86.92 | 84.81 | 85.48 | 180,034 | -0.17(-0.20%) |
Aug 15, 2024 | 84.47 | 86.24 | 83.11 | 85.65 | 143,364 | +2.85(+3.44%) |
Aug 14, 2024 | 83.32 | 83.32 | 82.27 | 82.80 | 100,093 | -0.66(-0.79%) |
Aug 13, 2024 | 82.70 | 83.72 | 81.15 | 83.46 | 113,759 | +1.43(+1.74%) |
Aug 12, 2024 | 83.09 | 83.09 | 81.54 | 82.03 | 211,174 | -0.66(-0.80%) |
Aug 09, 2024 | 82.01 | 82.80 | 81.13 | 82.69 | 100,984 | +0.62(+0.76%) |
Aug 08, 2024 | 81.54 | 82.38 | 81.39 | 82.07 | 86,078 | +0.99(+1.22%) |
Aug 07, 2024 | 83.08 | 83.50 | 80.27 | 81.08 | 131,373 | -1.01(-1.23%) |
Aug 06, 2024 | 82.42 | 83.74 | 81.99 | 82.09 | 114,269 | -0.18(-0.22%) |
Aug 05, 2024 | 83.33 | 83.91 | 81.62 | 82.27 | 183,619 | -3.98(-4.61%) |
Aug 02, 2024 | 86.91 | 87.80 | 85.97 | 86.25 | 172,663 | -3.24(-3.62%) |
Aug 01, 2024 | 90.86 | 92.36 | 88.23 | 89.49 | 219,947 | -1.84(-2.01%) |
Jul 31, 2024 | 90.03 | 92.76 | 89.55 | 91.33 | 186,322 | +1.57(+1.75%) |
Jul 30, 2024 | 89.12 | 90.33 | 88.82 | 89.76 | 119,951 | +1.23(+1.39%) |
Jul 29, 2024 | 88.63 | 88.99 | 87.93 | 88.53 | 135,043 | +0.03(+0.03%) |
Jul 26, 2024 | 87.35 | 88.52 | 86.54 | 88.50 | 115,142 | +2.07(+2.40%) |
Jul 25, 2024 | 86.37 | 87.83 | 86.23 | 86.43 | 126,526 | +0.25(+0.29%) |
Jul 24, 2024 | 86.78 | 87.74 | 86.04 | 86.18 | 112,407 | -0.84(-0.97%) |
Jul 23, 2024 | 87.32 | 88.49 | 86.41 | 87.02 | 156,760 | -0.45(-0.51%) |
Jul 22, 2024 | 86.84 | 87.86 | 86.36 | 87.47 | 116,669 | +0.43(+0.49%) |
Jul 19, 2024 | 89.97 | 89.97 | 86.71 | 87.04 | 159,479 | -2.93(-3.26%) |
Jul 18, 2024 | 89.80 | 91.28 | 88.83 | 89.97 | 217,587 | -0.60(-0.66%) |
Jul 17, 2024 | 88.30 | 90.78 | 88.30 | 90.57 | 221,603 | +1.92(+2.17%) |
Jul 16, 2024 | 85.00 | 88.99 | 83.82 | 88.65 | 277,403 | +4.30(+5.10%) |
Jul 15, 2024 | 83.62 | 86.44 | 82.06 | 84.35 | 359,413 | +1.09(+1.31%) |
Jul 12, 2024 | 80.77 | 83.59 | 80.51 | 83.26 | 267,942 | +3.03(+3.78%) |
Jul 11, 2024 | 82.11 | 82.56 | 77.65 | 80.23 | 387,380 | +1.93(+2.46%) |
Jul 10, 2024 | 78.23 | 78.56 | 77.73 | 78.30 | 253,237 | +0.08(+0.10%) |
Jul 09, 2024 | 78.75 | 79.41 | 78.17 | 78.22 | 141,639 | -0.74(-0.94%) |
Jul 08, 2024 | 79.94 | 80.20 | 78.86 | 78.96 | 182,237 | -0.33(-0.42%) |
Jul 05, 2024 | 79.19 | 79.56 | 78.05 | 79.29 | 115,325 | -0.10(-0.13%) |
Jul 03, 2024 | 79.67 | 80.30 | 78.86 | 79.39 | 70,885 | -0.26(-0.33%) |
Jul 02, 2024 | 79.45 | 79.95 | 78.90 | 79.65 | 107,501 | +0.35(+0.44%) |
Jul 01, 2024 | 81.24 | 81.24 | 79.16 | 79.30 | 126,603 | -1.90(-2.34%) |
Jun 28, 2024 | 80.72 | 81.30 | 80.22 | 81.20 | 269,990 | +0.90(+1.12%) |
Jun 27, 2024 | 80.68 | 80.74 | 79.90 | 80.30 | 135,073 | -0.33(-0.41%) |
Jun 26, 2024 | 80.50 | 80.98 | 79.15 | 80.63 | 127,064 | -0.24(-0.30%) |
Jun 25, 2024 | 80.68 | 81.10 | 79.56 | 80.87 | 117,256 | -0.01(-0.01%) |
Jun 24, 2024 | 80.57 | 82.70 | 80.10 | 80.88 | 168,233 | +0.48(+0.60%) |
Jun 21, 2024 | 79.79 | 82.22 | 79.79 | 80.40 | 587,772 | +0.28(+0.35%) |
Jun 20, 2024 | 79.20 | 81.17 | 79.19 | 80.12 | 144,281 | +0.73(+0.92%) |
Jun 18, 2024 | 79.45 | 80.30 | 78.87 | 79.39 | 108,970 | -0.10(-0.13%) |
Jun 17, 2024 | 78.41 | 79.70 | 77.77 | 79.49 | 128,965 | +0.74(+0.94%) |
Jun 14, 2024 | 78.45 | 79.37 | 77.51 | 78.75 | 214,405 | -0.50(-0.63%) |
Jun 13, 2024 | 81.97 | 81.97 | 78.70 | 79.25 | 198,735 | -3.22(-3.90%) |
Jun 12, 2024 | 83.15 | 83.83 | 82.37 | 82.47 | 107,403 | +0.78(+0.95%) |
Jun 11, 2024 | 81.61 | 81.71 | 80.41 | 81.69 | 115,585 | -0.44(-0.54%) |
Jun 10, 2024 | 81.51 | 82.15 | 80.61 | 82.13 | 106,422 | -0.08(-0.10%) |
Jun 07, 2024 | 82.75 | 83.29 | 82.18 | 82.21 | 66,448 | -1.21(-1.45%) |
Jun 06, 2024 | 83.54 | 83.90 | 82.85 | 83.42 | 62,012 | -0.40(-0.48%) |
Jun 05, 2024 | 83.36 | 83.88 | 82.47 | 83.82 | 91,469 | +0.82(+0.99%) |
Jun 04, 2024 | 83.33 | 84.34 | 82.30 | 83.00 | 76,714 | -0.90(-1.07%) |