Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 86.03 | 87.79 | 85.97 | 87.79 | 89,335 | +2.78(+3.27%) |
Aug 22, 2024 | 87.36 | 87.36 | 85.00 | 85.01 | 30,816 | -2.05(-2.35%) |
Aug 21, 2024 | 88.56 | 88.73 | 86.88 | 87.06 | 110,946 | +2.06(+2.42%) |
Aug 20, 2024 | 86.44 | 86.86 | 84.80 | 85.00 | 31,757 | -0.76(-0.88%) |
Aug 19, 2024 | 84.90 | 86.52 | 84.25 | 85.76 | 38,700 | -1.17(-1.35%) |
Aug 16, 2024 | 86.61 | 87.35 | 85.95 | 86.93 | 50,851 | +0.56(+0.65%) |
Aug 15, 2024 | 86.05 | 87.24 | 85.88 | 86.37 | 184,195 | +1.01(+1.18%) |
Aug 14, 2024 | 85.85 | 86.08 | 84.51 | 85.36 | 53,908 | -0.54(-0.63%) |
Aug 13, 2024 | 85.87 | 86.52 | 85.45 | 85.90 | 70,072 | +1.52(+1.80%) |
Aug 12, 2024 | 85.00 | 85.65 | 83.59 | 84.38 | 56,166 | +1.37(+1.65%) |
Aug 09, 2024 | 84.96 | 84.96 | 82.82 | 83.01 | 37,726 | -1.57(-1.86%) |
Aug 08, 2024 | 83.10 | 84.87 | 83.10 | 84.58 | 61,948 | +3.14(+3.86%) |
Aug 07, 2024 | 83.00 | 83.28 | 80.66 | 81.44 | 66,413 | +1.10(+1.37%) |
Aug 06, 2024 | 79.00 | 81.00 | 78.65 | 80.34 | 73,418 | +2.55(+3.28%) |
Aug 05, 2024 | 78.45 | 79.85 | 77.52 | 77.79 | 216,349 | -4.26(-5.19%) |
Aug 02, 2024 | 82.68 | 83.00 | 81.48 | 82.05 | 65,737 | -1.10(-1.32%) |
Aug 01, 2024 | 85.30 | 85.30 | 82.40 | 83.15 | 63,831 | -1.49(-1.76%) |
Jul 31, 2024 | 85.26 | 85.88 | 84.60 | 84.64 | 94,575 | +2.64(+3.22%) |
Jul 30, 2024 | 82.32 | 82.55 | 81.31 | 82.00 | 73,243 | -1.00(-1.20%) |
Jul 29, 2024 | 84.85 | 84.85 | 82.84 | 83.00 | 41,009 | +0.06(+0.07%) |
Jul 26, 2024 | 83.58 | 83.58 | 82.15 | 82.94 | 66,404 | -0.32(-0.38%) |
Jul 25, 2024 | 83.38 | 84.05 | 82.81 | 83.26 | 103,071 | -2.59(-3.02%) |
Jul 24, 2024 | 86.45 | 86.89 | 85.48 | 85.85 | 85,339 | +0.54(+0.63%) |
Jul 23, 2024 | 83.28 | 85.39 | 83.28 | 85.31 | 62,499 | +1.52(+1.81%) |
Jul 22, 2024 | 83.03 | 83.79 | 82.52 | 83.79 | 95,284 | -0.18(-0.21%) |
Jul 19, 2024 | 84.28 | 85.25 | 83.39 | 83.97 | 96,932 | -1.20(-1.41%) |
Jul 18, 2024 | 87.18 | 87.44 | 84.93 | 85.17 | 97,241 | -2.71(-3.08%) |
Jul 17, 2024 | 88.59 | 88.78 | 87.47 | 87.88 | 41,174 | -0.59(-0.67%) |
Jul 16, 2024 | 86.86 | 88.57 | 85.73 | 88.47 | 93,533 | +1.22(+1.40%) |
Jul 15, 2024 | 88.28 | 88.91 | 87.12 | 87.25 | 117,608 | -1.94(-2.18%) |
Jul 12, 2024 | 89.11 | 90.38 | 88.76 | 89.19 | 124,005 | -2.37(-2.59%) |
Jul 11, 2024 | 91.05 | 92.77 | 91.05 | 91.56 | 61,106 | +0.54(+0.59%) |
Jul 10, 2024 | 91.69 | 91.71 | 90.43 | 91.02 | 36,299 | +1.01(+1.12%) |
Jul 09, 2024 | 92.27 | 92.74 | 89.67 | 90.01 | 82,473 | -2.74(-2.95%) |
Jul 08, 2024 | 93.22 | 94.15 | 92.00 | 92.75 | 40,337 | -1.70(-1.80%) |
Jul 05, 2024 | 94.23 | 95.30 | 93.25 | 94.45 | 63,490 | -0.31(-0.33%) |
Jul 03, 2024 | 94.81 | 96.96 | 93.36 | 94.76 | 153,565 | +1.49(+1.60%) |
Jul 02, 2024 | 91.95 | 93.70 | 91.65 | 93.27 | 156,290 | +3.70(+4.13%) |
Jul 01, 2024 | 90.82 | 91.49 | 88.53 | 89.57 | 97,118 | +0.48(+0.54%) |
Jun 28, 2024 | 88.90 | 90.03 | 88.55 | 89.09 | 124,131 | +2.90(+3.36%) |
Jun 27, 2024 | 85.61 | 86.49 | 85.26 | 86.19 | 37,353 | +0.45(+0.52%) |
Jun 26, 2024 | 86.14 | 86.57 | 84.04 | 85.74 | 80,039 | -0.98(-1.13%) |
Jun 25, 2024 | 87.87 | 88.59 | 86.10 | 86.72 | 125,698 | -3.01(-3.35%) |
Jun 24, 2024 | 92.50 | 92.73 | 88.62 | 89.73 | 193,811 | +2.23(+2.55%) |
Jun 21, 2024 | 90.00 | 93.57 | 87.00 | 87.50 | 342,988 | +2.65(+3.12%) |
Jun 20, 2024 | 83.22 | 85.79 | 82.85 | 84.85 | 113,170 | +3.07(+3.75%) |
Jun 18, 2024 | 80.67 | 82.25 | 80.18 | 81.78 | 74,616 | -0.30(-0.37%) |
Jun 17, 2024 | 81.81 | 82.37 | 80.52 | 82.08 | 58,861 | -0.01(-0.01%) |
Jun 14, 2024 | 81.43 | 82.64 | 81.10 | 82.09 | 62,616 | +0.56(+0.69%) |
Jun 13, 2024 | 82.90 | 83.34 | 80.76 | 81.53 | 115,133 | -1.44(-1.74%) |
Jun 12, 2024 | 83.94 | 83.98 | 82.50 | 82.97 | 121,700 | +1.31(+1.60%) |
Jun 11, 2024 | 81.50 | 82.18 | 81.11 | 81.66 | 99,269 | -1.49(-1.79%) |
Jun 10, 2024 | 83.43 | 83.59 | 81.25 | 83.15 | 100,805 | -0.45(-0.54%) |
Jun 07, 2024 | 84.96 | 84.96 | 82.84 | 83.60 | 146,258 | -2.20(-2.56%) |
Jun 06, 2024 | 85.64 | 86.66 | 85.40 | 85.80 | 48,607 | -0.13(-0.15%) |
Jun 05, 2024 | 85.22 | 86.19 | 84.80 | 85.93 | 74,095 | +1.84(+2.19%) |
Jun 04, 2024 | 84.51 | 84.78 | 83.21 | 84.09 | 87,312 | -0.86(-1.01%) |