Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 88.02 | 88.05 | 86.64 | 87.01 | 89,401 | -0.90(-1.02%) |
Aug 21, 2024 | 86.81 | 88.09 | 86.02 | 87.91 | 74,731 | +1.53(+1.77%) |
Aug 20, 2024 | 87.90 | 87.96 | 85.99 | 86.38 | 132,420 | -1.96(-2.22%) |
Aug 19, 2024 | 88.88 | 88.91 | 87.91 | 88.34 | 95,498 | -0.51(-0.57%) |
Aug 16, 2024 | 88.46 | 89.72 | 88.22 | 88.85 | 164,647 | +0.39(+0.44%) |
Aug 15, 2024 | 89.20 | 90.54 | 87.10 | 88.46 | 197,928 | +0.78(+0.89%) |
Aug 14, 2024 | 89.64 | 89.64 | 87.06 | 87.68 | 179,846 | -1.58(-1.77%) |
Aug 13, 2024 | 88.77 | 90.29 | 88.00 | 89.26 | 130,303 | +1.17(+1.33%) |
Aug 12, 2024 | 90.45 | 90.45 | 87.95 | 88.09 | 120,560 | -2.49(-2.75%) |
Aug 09, 2024 | 90.68 | 90.81 | 89.45 | 90.58 | 163,385 | +0.08(+0.09%) |
Aug 08, 2024 | 89.93 | 92.01 | 89.28 | 90.50 | 166,978 | +1.81(+2.04%) |
Aug 07, 2024 | 91.22 | 92.99 | 88.19 | 88.69 | 279,317 | -1.54(-1.71%) |
Aug 06, 2024 | 95.10 | 96.79 | 89.35 | 90.23 | 375,035 | -1.94(-2.10%) |
Aug 05, 2024 | 91.44 | 92.98 | 90.28 | 92.17 | 317,084 | -1.71(-1.82%) |
Aug 02, 2024 | 92.62 | 94.76 | 92.62 | 93.88 | 144,916 | -1.73(-1.81%) |
Aug 01, 2024 | 96.99 | 97.41 | 93.39 | 95.61 | 175,043 | -1.31(-1.35%) |
Jul 31, 2024 | 96.60 | 98.05 | 95.13 | 96.92 | 176,170 | +0.45(+0.47%) |
Jul 30, 2024 | 97.20 | 97.20 | 95.74 | 96.47 | 147,731 | -0.22(-0.23%) |
Jul 29, 2024 | 100.38 | 100.52 | 95.78 | 96.69 | 173,046 | -3.78(-3.76%) |
Jul 26, 2024 | 98.59 | 100.84 | 97.96 | 100.47 | 344,723 | +3.03(+3.11%) |
Jul 25, 2024 | 94.17 | 97.69 | 94.01 | 97.44 | 212,539 | +3.44(+3.66%) |
Jul 24, 2024 | 95.48 | 97.27 | 93.67 | 94.00 | 325,551 | -2.26(-2.35%) |
Jul 23, 2024 | 93.88 | 96.30 | 93.39 | 96.26 | 220,088 | +2.09(+2.22%) |
Jul 22, 2024 | 92.74 | 94.46 | 92.00 | 94.17 | 122,325 | +1.42(+1.53%) |
Jul 19, 2024 | 93.11 | 94.25 | 92.73 | 92.75 | 186,894 | +0.14(+0.15%) |
Jul 18, 2024 | 93.56 | 93.84 | 92.20 | 92.61 | 143,592 | -1.54(-1.64%) |
Jul 17, 2024 | 94.03 | 95.83 | 93.50 | 94.15 | 178,124 | -0.15(-0.16%) |
Jul 16, 2024 | 89.15 | 94.39 | 89.15 | 94.30 | 259,195 | +5.59(+6.30%) |
Jul 15, 2024 | 88.06 | 88.88 | 86.94 | 88.71 | 184,055 | +0.89(+1.01%) |
Jul 12, 2024 | 87.83 | 88.64 | 87.69 | 87.82 | 132,492 | +0.59(+0.68%) |
Jul 11, 2024 | 87.08 | 87.51 | 86.47 | 87.23 | 287,850 | +1.75(+2.05%) |
Jul 10, 2024 | 84.63 | 85.54 | 83.65 | 85.48 | 125,154 | +1.41(+1.68%) |
Jul 09, 2024 | 85.65 | 85.92 | 83.94 | 84.07 | 137,947 | -1.83(-2.13%) |
Jul 08, 2024 | 86.12 | 86.88 | 85.43 | 85.90 | 140,691 | +0.10(+0.12%) |
Jul 05, 2024 | 86.69 | 86.69 | 85.31 | 85.80 | 144,844 | -0.91(-1.05%) |
Jul 03, 2024 | 87.17 | 87.69 | 86.33 | 86.71 | 86,111 | -0.11(-0.13%) |
Jul 02, 2024 | 86.22 | 87.22 | 86.15 | 86.82 | 175,050 | +0.52(+0.60%) |
Jul 01, 2024 | 87.59 | 88.45 | 85.83 | 86.30 | 240,945 | -1.29(-1.47%) |
Jun 28, 2024 | 88.52 | 89.00 | 86.80 | 87.59 | 684,709 | -0.02(-0.02%) |
Jun 27, 2024 | 86.50 | 88.34 | 86.20 | 87.61 | 160,394 | +1.41(+1.64%) |
Jun 26, 2024 | 85.99 | 86.87 | 85.09 | 86.20 | 900,883 | -0.40(-0.46%) |
Jun 25, 2024 | 85.72 | 86.97 | 85.00 | 86.60 | 275,587 | +0.89(+1.04%) |
Jun 24, 2024 | 86.13 | 87.23 | 85.67 | 85.71 | 252,706 | -0.54(-0.63%) |
Jun 21, 2024 | 86.61 | 87.29 | 85.60 | 86.25 | 480,598 | -0.39(-0.45%) |
Jun 20, 2024 | 85.95 | 87.70 | 85.95 | 86.64 | 146,495 | +0.09(+0.10%) |
Jun 18, 2024 | 87.03 | 87.39 | 86.40 | 86.55 | 134,851 | -0.93(-1.06%) |
Jun 17, 2024 | 85.82 | 87.67 | 85.82 | 87.48 | 126,797 | +1.21(+1.40%) |
Jun 14, 2024 | 85.82 | 87.17 | 85.45 | 86.27 | 109,277 | -0.73(-0.84%) |
Jun 13, 2024 | 87.74 | 87.74 | 86.53 | 87.00 | 98,719 | -1.00(-1.14%) |
Jun 12, 2024 | 88.25 | 89.00 | 87.31 | 88.00 | 142,617 | +1.29(+1.49%) |
Jun 11, 2024 | 85.62 | 86.86 | 85.23 | 86.71 | 140,385 | +0.19(+0.22%) |
Jun 10, 2024 | 87.75 | 87.89 | 85.28 | 86.52 | 156,611 | -1.70(-1.93%) |
Jun 07, 2024 | 88.09 | 89.58 | 88.09 | 88.22 | 205,805 | -0.65(-0.73%) |
Jun 06, 2024 | 89.54 | 90.79 | 87.88 | 88.87 | 191,858 | -1.27(-1.41%) |
Jun 05, 2024 | 89.72 | 90.47 | 88.98 | 90.14 | 195,367 | +0.87(+0.97%) |
Jun 04, 2024 | 89.46 | 89.93 | 88.66 | 89.27 | 212,830 | -0.63(-0.70%) |