Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 83.62 | 84.22 | 82.51 | 84.07 | 418,611 | +0.80(+0.96%) |
Aug 29, 2024 | 83.44 | 83.95 | 82.13 | 83.27 | 408,006 | +0.29(+0.35%) |
Aug 28, 2024 | 81.77 | 83.59 | 81.77 | 82.98 | 527,397 | +1.00(+1.22%) |
Aug 27, 2024 | 82.34 | 82.39 | 81.20 | 81.98 | 631,850 | -0.64(-0.77%) |
Aug 26, 2024 | 85.26 | 85.26 | 82.53 | 82.62 | 784,066 | -2.07(-2.44%) |
Aug 23, 2024 | 81.58 | 85.62 | 81.42 | 84.69 | 470,091 | +3.83(+4.74%) |
Aug 22, 2024 | 80.99 | 81.95 | 80.65 | 80.86 | 433,954 | +0.00(+0.00%) |
Aug 21, 2024 | 79.85 | 80.92 | 79.78 | 80.86 | 423,060 | +0.62(+0.77%) |
Aug 20, 2024 | 81.59 | 81.59 | 80.12 | 80.24 | 373,900 | -1.59(-1.94%) |
Aug 19, 2024 | 81.06 | 81.90 | 80.78 | 81.83 | 287,748 | +0.89(+1.09%) |
Aug 16, 2024 | 80.02 | 81.89 | 80.02 | 80.94 | 540,669 | +0.79(+0.99%) |
Aug 15, 2024 | 79.80 | 81.13 | 79.80 | 80.15 | 750,479 | +1.90(+2.43%) |
Aug 14, 2024 | 78.21 | 78.80 | 77.52 | 78.25 | 292,484 | +0.10(+0.13%) |
Aug 13, 2024 | 77.93 | 78.28 | 76.47 | 78.15 | 380,371 | +0.94(+1.22%) |
Aug 12, 2024 | 78.90 | 80.02 | 76.90 | 77.21 | 460,206 | -0.90(-1.15%) |
Aug 09, 2024 | 78.15 | 78.67 | 77.76 | 78.11 | 363,409 | -0.40(-0.51%) |
Aug 08, 2024 | 78.85 | 79.00 | 77.44 | 78.51 | 394,064 | +1.07(+1.38%) |
Aug 07, 2024 | 78.49 | 79.42 | 76.89 | 77.44 | 613,652 | +0.19(+0.25%) |
Aug 06, 2024 | 76.88 | 78.20 | 76.20 | 77.25 | 817,411 | +0.42(+0.55%) |
Aug 05, 2024 | 76.42 | 77.81 | 74.50 | 76.83 | 923,857 | -2.66(-3.35%) |
Aug 02, 2024 | 80.22 | 80.94 | 78.12 | 79.49 | 873,905 | -3.13(-3.79%) |
Aug 01, 2024 | 87.19 | 88.01 | 82.09 | 82.62 | 1,088,462 | -4.69(-5.37%) |
Jul 31, 2024 | 87.70 | 89.16 | 86.70 | 87.31 | 476,614 | -0.36(-0.41%) |
Jul 30, 2024 | 86.85 | 87.80 | 86.27 | 87.67 | 571,105 | +1.35(+1.57%) |
Jul 29, 2024 | 87.42 | 87.69 | 85.74 | 86.32 | 715,338 | -1.07(-1.23%) |
Jul 26, 2024 | 86.80 | 87.92 | 86.44 | 87.39 | 868,351 | +0.95(+1.10%) |
Jul 25, 2024 | 83.94 | 87.58 | 83.51 | 86.43 | 1,272,169 | +2.58(+3.08%) |
Jul 24, 2024 | 84.44 | 87.17 | 83.44 | 83.85 | 1,697,232 | +0.68(+0.81%) |
Jul 23, 2024 | 80.59 | 83.21 | 80.37 | 83.18 | 1,126,224 | +1.80(+2.21%) |
Jul 22, 2024 | 80.52 | 81.60 | 78.76 | 81.38 | 1,062,193 | +1.99(+2.50%) |
Jul 19, 2024 | 78.99 | 80.76 | 78.94 | 79.39 | 656,546 | +0.13(+0.16%) |
Jul 18, 2024 | 80.22 | 81.95 | 78.36 | 79.26 | 1,166,932 | -1.39(-1.72%) |
Jul 17, 2024 | 79.63 | 81.77 | 79.63 | 80.65 | 1,089,655 | +0.29(+0.36%) |
Jul 16, 2024 | 77.51 | 80.57 | 77.32 | 80.36 | 1,318,849 | +3.46(+4.49%) |
Jul 15, 2024 | 76.79 | 78.14 | 76.71 | 76.91 | 622,042 | +1.11(+1.47%) |
Jul 12, 2024 | 75.63 | 76.18 | 75.02 | 75.80 | 742,179 | +0.53(+0.70%) |
Jul 11, 2024 | 73.36 | 75.64 | 73.02 | 75.27 | 1,084,146 | +3.00(+4.15%) |
Jul 10, 2024 | 71.19 | 72.33 | 71.19 | 72.27 | 475,089 | +0.98(+1.38%) |
Jul 09, 2024 | 70.15 | 71.81 | 69.89 | 71.29 | 593,811 | +1.01(+1.44%) |
Jul 08, 2024 | 70.57 | 70.73 | 69.82 | 70.27 | 660,223 | +0.33(+0.47%) |
Jul 05, 2024 | 72.16 | 72.16 | 69.55 | 69.94 | 1,857,808 | -2.23(-3.08%) |
Jul 03, 2024 | 73.56 | 73.62 | 72.12 | 72.17 | 332,371 | -1.23(-1.68%) |
Jul 02, 2024 | 72.67 | 73.44 | 72.61 | 73.40 | 519,148 | +0.53(+0.72%) |