Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 89.78 | 90.00 | 87.38 | 88.39 | 260,647 | -1.39(-1.55%) |
Aug 19, 2024 | 89.75 | 89.84 | 88.21 | 89.78 | 199,144 | +0.35(+0.39%) |
Aug 16, 2024 | 89.00 | 90.22 | 88.75 | 89.43 | 236,763 | +0.49(+0.55%) |
Aug 15, 2024 | 86.40 | 89.72 | 85.61 | 88.94 | 316,920 | +3.85(+4.52%) |
Aug 14, 2024 | 85.72 | 86.09 | 84.20 | 85.09 | 242,717 | -0.20(-0.23%) |
Aug 13, 2024 | 85.13 | 86.25 | 84.66 | 85.29 | 192,744 | +0.47(+0.55%) |
Aug 12, 2024 | 85.42 | 86.50 | 83.91 | 84.82 | 480,955 | -0.59(-0.69%) |
Aug 09, 2024 | 82.13 | 85.68 | 82.05 | 85.41 | 278,274 | +2.83(+3.43%) |
Aug 08, 2024 | 82.60 | 83.96 | 81.03 | 82.58 | 258,514 | +0.87(+1.06%) |
Aug 07, 2024 | 86.00 | 86.00 | 80.50 | 81.71 | 459,670 | -2.32(-2.76%) |
Aug 06, 2024 | 77.90 | 85.26 | 77.50 | 84.03 | 696,240 | +1.65(+2.00%) |
Aug 02, 2024 | 82.38 | 0 | -6.42(-7.23%) | |||
Aug 01, 2024 | 93.05 | 93.26 | 88.33 | 88.80 | 816,056 | -4.38(-4.70%) |
Jul 31, 2024 | 92.73 | 94.56 | 92.60 | 93.18 | 362,996 | +0.58(+0.63%) |
Jul 30, 2024 | 91.05 | 93.89 | 91.01 | 92.60 | 475,163 | +1.07(+1.17%) |
Jul 29, 2024 | 92.68 | 93.79 | 90.48 | 91.53 | 210,312 | -0.83(-0.90%) |
Jul 26, 2024 | 91.37 | 92.87 | 87.52 | 92.36 | 531,807 | +2.14(+2.37%) |
Jul 25, 2024 | 97.00 | 97.49 | 89.15 | 90.22 | 787,764 | -4.67(-4.92%) |
Jul 24, 2024 | 98.00 | 98.91 | 94.84 | 94.89 | 341,927 | -4.07(-4.11%) |
Jul 23, 2024 | 98.20 | 100.00 | 98.20 | 98.96 | 338,717 | +0.76(+0.77%) |
Jul 22, 2024 | 96.20 | 98.85 | 96.05 | 98.20 | 348,447 | +2.38(+2.48%) |
Jul 19, 2024 | 94.54 | 96.40 | 94.01 | 95.82 | 179,572 | +0.74(+0.78%) |
Jul 18, 2024 | 95.89 | 96.72 | 94.64 | 95.08 | 359,161 | -1.09(-1.13%) |
Jul 17, 2024 | 96.84 | 97.86 | 95.72 | 96.17 | 237,569 | -1.54(-1.58%) |
Jul 16, 2024 | 95.82 | 97.86 | 95.12 | 97.71 | 307,632 | +2.43(+2.55%) |
Jul 15, 2024 | 94.36 | 97.40 | 94.36 | 95.28 | 433,128 | -1.32(-1.37%) |
Jul 12, 2024 | 94.99 | 96.64 | 93.78 | 96.60 | 484,244 | +1.72(+1.81%) |
Jul 11, 2024 | 92.80 | 94.96 | 91.51 | 94.88 | 509,668 | +1.99(+2.14%) |
Jul 10, 2024 | 86.64 | 93.06 | 86.42 | 92.89 | 709,227 | +6.48(+7.50%) |
Jul 09, 2024 | 86.70 | 87.39 | 85.20 | 86.41 | 262,490 | -0.35(-0.40%) |
Jul 08, 2024 | 85.01 | 87.10 | 85.00 | 86.76 | 198,028 | +2.09(+2.47%) |
Jul 05, 2024 | 87.13 | 87.48 | 84.55 | 84.67 | 394,460 | -2.32(-2.67%) |
Jul 04, 2024 | 87.11 | 87.42 | 86.80 | 86.99 | 44,447 | -0.28(-0.32%) |
Jul 03, 2024 | 88.93 | 88.93 | 87.08 | 87.27 | 137,702 | -0.95(-1.08%) |
Jul 02, 2024 | 87.68 | 88.48 | 87.00 | 88.22 | 269,841 | +0.49(+0.56%) |
Jun 28, 2024 | 87.73 | 0 | +0.68(+0.78%) | |||
Jun 27, 2024 | 87.38 | 88.61 | 86.25 | 87.05 | 395,169 | -0.22(-0.25%) |
Jun 26, 2024 | 87.34 | 87.78 | 86.20 | 87.27 | 211,941 | -0.42(-0.48%) |
Jun 25, 2024 | 88.30 | 88.30 | 86.00 | 87.69 | 223,153 | +0.13(+0.15%) |
Jun 24, 2024 | 87.51 | 88.75 | 85.90 | 87.56 | 449,165 | -2.00(-2.23%) |
Jun 21, 2024 | 85.68 | 89.75 | 85.68 | 89.56 | 3,353,508 | +3.49(+4.05%) |
Jun 20, 2024 | 86.76 | 87.74 | 85.96 | 86.07 | 305,625 | -0.77(-0.89%) |
Jun 19, 2024 | 87.31 | 88.00 | 86.40 | 86.84 | 133,240 | -0.50(-0.57%) |
Jun 18, 2024 | 86.21 | 88.10 | 85.83 | 87.34 | 299,647 | +1.17(+1.36%) |
Jun 17, 2024 | 84.25 | 86.66 | 83.52 | 86.17 | 602,384 | +1.92(+2.28%) |
Jun 14, 2024 | 85.97 | 86.44 | 83.25 | 84.25 | 847,341 | -2.29(-2.65%) |
Jun 13, 2024 | 89.00 | 89.47 | 86.14 | 86.54 | 332,855 | -2.38(-2.68%) |
Jun 12, 2024 | 89.20 | 91.58 | 87.11 | 88.92 | 552,116 | +1.04(+1.18%) |
Jun 11, 2024 | 88.50 | 89.46 | 86.94 | 87.88 | 349,451 | -1.14(-1.28%) |
Jun 10, 2024 | 88.91 | 89.76 | 88.60 | 89.02 | 283,197 | -0.05(-0.06%) |
Jun 07, 2024 | 89.01 | 89.56 | 88.37 | 89.07 | 309,263 | -0.21(-0.24%) |
Jun 06, 2024 | 90.70 | 91.87 | 88.19 | 89.28 | 318,747 | -1.32(-1.46%) |
Jun 05, 2024 | 90.63 | 91.69 | 89.57 | 90.60 | 290,094 | +0.63(+0.70%) |
Jun 04, 2024 | 91.00 | 92.10 | 88.41 | 89.97 | 457,060 | -1.95(-2.12%) |