Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 93.25 | 95.88 | 92.75 | 94.55 | 356,934 | +1.55(+1.67%) |
Aug 22, 2024 | 92.16 | 93.09 | 91.11 | 93.00 | 349,555 | +1.05(+1.14%) |
Aug 21, 2024 | 89.69 | 92.01 | 89.57 | 91.95 | 281,327 | +2.39(+2.67%) |
Aug 20, 2024 | 91.15 | 91.15 | 89.36 | 89.56 | 271,513 | -1.37(-1.51%) |
Aug 19, 2024 | 89.02 | 91.16 | 89.02 | 90.93 | 337,457 | +2.24(+2.53%) |
Aug 16, 2024 | 89.33 | 89.33 | 88.20 | 88.69 | 208,434 | -0.68(-0.76%) |
Aug 15, 2024 | 89.96 | 90.23 | 88.24 | 89.37 | 304,037 | +1.40(+1.59%) |
Aug 14, 2024 | 88.11 | 88.66 | 86.90 | 87.97 | 317,045 | +0.42(+0.48%) |
Aug 13, 2024 | 87.77 | 88.53 | 87.00 | 87.55 | 313,833 | +0.16(+0.18%) |
Aug 12, 2024 | 86.64 | 87.90 | 86.47 | 87.39 | 346,375 | +0.72(+0.83%) |
Aug 09, 2024 | 86.09 | 87.93 | 84.98 | 86.67 | 533,305 | +0.60(+0.70%) |
Aug 08, 2024 | 87.14 | 87.92 | 85.46 | 86.07 | 471,271 | +0.15(+0.17%) |
Aug 07, 2024 | 87.66 | 89.19 | 85.26 | 85.92 | 484,175 | -0.35(-0.41%) |
Aug 06, 2024 | 86.00 | 87.80 | 85.11 | 86.27 | 493,795 | +0.80(+0.94%) |
Aug 05, 2024 | 82.30 | 86.28 | 79.65 | 85.47 | 728,618 | -0.31(-0.36%) |
Aug 02, 2024 | 92.88 | 92.88 | 84.95 | 85.78 | 1,032,997 | -1.13(-1.30%) |
Aug 01, 2024 | 88.42 | 89.59 | 84.34 | 86.91 | 1,005,381 | -1.62(-1.83%) |
Jul 31, 2024 | 88.18 | 90.63 | 87.54 | 88.53 | 520,134 | +1.96(+2.26%) |
Jul 30, 2024 | 88.09 | 89.34 | 85.91 | 86.57 | 583,041 | -0.89(-1.02%) |
Jul 29, 2024 | 87.83 | 88.45 | 86.99 | 87.46 | 339,210 | -0.13(-0.15%) |
Jul 26, 2024 | 86.73 | 89.19 | 86.61 | 87.59 | 365,267 | +2.18(+2.55%) |
Jul 25, 2024 | 84.98 | 86.21 | 83.28 | 85.41 | 592,221 | +0.63(+0.74%) |
Jul 24, 2024 | 88.15 | 89.04 | 84.54 | 84.78 | 490,374 | -5.27(-5.85%) |
Jul 23, 2024 | 88.86 | 90.97 | 88.27 | 90.05 | 407,538 | +1.00(+1.12%) |
Jul 22, 2024 | 86.90 | 89.15 | 86.44 | 89.05 | 296,029 | +2.11(+2.43%) |
Jul 19, 2024 | 87.68 | 87.68 | 86.34 | 86.94 | 563,883 | -0.41(-0.47%) |
Jul 18, 2024 | 88.37 | 89.46 | 85.37 | 87.35 | 667,701 | -0.83(-0.94%) |
Jul 17, 2024 | 94.13 | 94.16 | 88.15 | 88.18 | 831,800 | -6.44(-6.81%) |
Jul 16, 2024 | 92.06 | 94.67 | 91.63 | 94.62 | 458,428 | +3.51(+3.85%) |
Jul 15, 2024 | 91.06 | 91.92 | 90.22 | 91.11 | 389,726 | +1.08(+1.20%) |
Jul 12, 2024 | 89.21 | 90.74 | 89.18 | 90.03 | 449,710 | +1.46(+1.65%) |
Jul 11, 2024 | 86.04 | 88.95 | 85.08 | 88.57 | 457,701 | +3.23(+3.78%) |
Jul 10, 2024 | 84.26 | 85.79 | 83.67 | 85.34 | 439,230 | +1.36(+1.62%) |
Jul 09, 2024 | 85.90 | 86.44 | 83.43 | 83.98 | 562,097 | -2.01(-2.34%) |
Jul 08, 2024 | 87.15 | 88.28 | 85.81 | 85.99 | 458,520 | -1.05(-1.21%) |
Jul 05, 2024 | 86.13 | 87.49 | 85.51 | 87.04 | 517,225 | +0.96(+1.12%) |
Jul 03, 2024 | 85.80 | 86.22 | 85.30 | 86.08 | 440,035 | +0.28(+0.33%) |
Jul 02, 2024 | 83.63 | 85.92 | 83.10 | 85.80 | 701,035 | +2.22(+2.66%) |
Jul 01, 2024 | 87.63 | 87.85 | 83.14 | 83.58 | 1,160,670 | -3.66(-4.20%) |
Jun 28, 2024 | 87.13 | 88.71 | 86.89 | 87.24 | 8,447,852 | +0.58(+0.67%) |
Jun 27, 2024 | 85.67 | 87.35 | 85.33 | 86.66 | 817,392 | +1.76(+2.07%) |
Jun 26, 2024 | 84.32 | 85.48 | 84.07 | 84.90 | 1,267,437 | +0.16(+0.19%) |
Jun 25, 2024 | 80.29 | 84.85 | 79.67 | 84.74 | 924,202 | +4.75(+5.94%) |
Jun 24, 2024 | 79.51 | 80.72 | 78.79 | 79.99 | 761,891 | +0.71(+0.90%) |
Jun 21, 2024 | 80.22 | 80.44 | 77.31 | 79.28 | 1,540,356 | -0.97(-1.21%) |
Jun 20, 2024 | 80.38 | 84.41 | 80.18 | 80.25 | 1,431,007 | -0.37(-0.46%) |
Jun 18, 2024 | 79.37 | 81.25 | 78.36 | 80.62 | 867,886 | +1.21(+1.52%) |
Jun 17, 2024 | 75.99 | 80.11 | 75.47 | 79.41 | 816,465 | +3.45(+4.54%) |
Jun 14, 2024 | 74.23 | 76.68 | 73.54 | 75.96 | 868,185 | +0.57(+0.76%) |
Jun 13, 2024 | 74.00 | 75.67 | 73.84 | 75.39 | 687,628 | +1.26(+1.70%) |
Jun 12, 2024 | 74.09 | 75.75 | 73.56 | 74.13 | 650,020 | +1.40(+1.92%) |
Jun 11, 2024 | 72.16 | 72.79 | 70.92 | 72.73 | 589,720 | +0.32(+0.44%) |
Jun 10, 2024 | 71.35 | 73.01 | 70.28 | 72.41 | 725,119 | +0.42(+0.58%) |
Jun 07, 2024 | 71.98 | 72.94 | 71.55 | 71.99 | 533,613 | -0.28(-0.39%) |
Jun 06, 2024 | 72.98 | 73.50 | 71.36 | 72.27 | 660,716 | -1.12(-1.52%) |
Jun 05, 2024 | 73.09 | 74.09 | 72.53 | 73.39 | 816,721 | +1.47(+2.04%) |
Jun 04, 2024 | 73.36 | 73.36 | 71.11 | 71.92 | 845,291 | -1.98(-2.68%) |