Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 94.81 | 99.48 | 94.81 | 98.39 | 450,688 | +4.57(+4.87%) |
Aug 22, 2024 | 92.40 | 94.12 | 92.40 | 93.82 | 334,703 | +1.32(+1.43%) |
Aug 21, 2024 | 92.51 | 92.51 | 91.07 | 92.50 | 245,017 | +0.70(+0.76%) |
Aug 20, 2024 | 92.97 | 93.30 | 91.62 | 91.80 | 298,007 | -1.65(-1.77%) |
Aug 19, 2024 | 91.70 | 93.54 | 90.97 | 93.45 | 350,141 | +1.86(+2.03%) |
Aug 16, 2024 | 89.32 | 91.87 | 89.25 | 91.59 | 350,009 | +2.09(+2.34%) |
Aug 15, 2024 | 89.26 | 91.72 | 89.26 | 89.50 | 437,419 | +1.99(+2.27%) |
Aug 14, 2024 | 89.14 | 89.31 | 87.39 | 87.51 | 495,044 | -1.34(-1.51%) |
Aug 13, 2024 | 88.50 | 88.89 | 87.00 | 88.85 | 624,117 | +1.13(+1.29%) |
Aug 12, 2024 | 87.50 | 89.49 | 86.90 | 87.72 | 595,060 | +0.75(+0.86%) |
Aug 09, 2024 | 87.21 | 87.66 | 85.75 | 86.97 | 260,243 | -0.17(-0.20%) |
Aug 08, 2024 | 86.28 | 87.24 | 85.80 | 87.14 | 262,209 | +2.04(+2.40%) |
Aug 07, 2024 | 86.60 | 87.42 | 85.02 | 85.10 | 278,750 | +0.08(+0.09%) |
Aug 06, 2024 | 84.86 | 86.85 | 84.11 | 85.02 | 352,070 | +0.58(+0.69%) |
Aug 05, 2024 | 84.35 | 86.65 | 82.23 | 84.44 | 705,230 | -3.82(-4.33%) |
Aug 02, 2024 | 88.84 | 89.39 | 86.68 | 88.26 | 415,591 | -3.99(-4.33%) |
Aug 01, 2024 | 96.18 | 96.66 | 90.77 | 92.25 | 460,711 | -4.07(-4.23%) |
Jul 31, 2024 | 97.17 | 98.24 | 95.66 | 96.32 | 390,600 | -0.72(-0.74%) |
Jul 30, 2024 | 95.96 | 97.20 | 95.18 | 97.04 | 316,976 | +1.19(+1.24%) |
Jul 29, 2024 | 97.86 | 97.95 | 95.58 | 95.85 | 356,858 | -1.98(-2.02%) |
Jul 26, 2024 | 97.45 | 98.58 | 94.29 | 97.83 | 383,302 | +0.86(+0.89%) |
Jul 25, 2024 | 94.09 | 97.84 | 94.09 | 96.97 | 475,938 | +2.81(+2.98%) |
Jul 24, 2024 | 95.77 | 97.16 | 93.77 | 94.16 | 442,105 | -2.46(-2.55%) |
Jul 23, 2024 | 93.72 | 97.40 | 93.72 | 96.62 | 580,196 | +1.95(+2.06%) |
Jul 22, 2024 | 92.75 | 95.13 | 91.05 | 94.67 | 493,194 | +1.58(+1.70%) |
Jul 19, 2024 | 93.11 | 94.79 | 92.40 | 93.09 | 914,523 | -0.55(-0.59%) |
Jul 18, 2024 | 93.25 | 97.49 | 92.23 | 93.64 | 1,377,546 | -0.33(-0.35%) |
Jul 17, 2024 | 86.45 | 95.17 | 85.86 | 93.97 | 1,096,609 | +2.72(+2.98%) |
Jul 16, 2024 | 89.48 | 92.04 | 89.48 | 91.25 | 777,990 | +2.52(+2.84%) |
Jul 15, 2024 | 87.00 | 90.16 | 86.94 | 88.73 | 788,770 | +2.83(+3.29%) |
Jul 12, 2024 | 85.43 | 87.17 | 84.98 | 85.90 | 901,008 | +0.91(+1.07%) |
Jul 11, 2024 | 81.27 | 85.09 | 80.92 | 84.99 | 967,940 | +4.83(+6.03%) |
Jul 10, 2024 | 78.15 | 80.37 | 78.08 | 80.16 | 368,464 | +2.00(+2.56%) |
Jul 09, 2024 | 76.92 | 78.39 | 76.75 | 78.16 | 520,985 | +1.03(+1.34%) |
Jul 08, 2024 | 77.79 | 78.34 | 77.08 | 77.13 | 447,552 | +0.16(+0.21%) |
Jul 05, 2024 | 78.08 | 78.36 | 76.81 | 76.97 | 782,680 | -1.23(-1.57%) |
Jul 03, 2024 | 80.39 | 80.39 | 78.16 | 78.20 | 248,355 | -2.03(-2.53%) |
Jul 02, 2024 | 79.05 | 80.59 | 79.05 | 80.23 | 518,753 | +1.05(+1.33%) |
Jul 01, 2024 | 79.73 | 81.40 | 79.04 | 79.18 | 441,088 | -0.86(-1.07%) |
Jun 28, 2024 | 78.00 | 80.19 | 77.78 | 80.04 | 777,955 | +2.77(+3.58%) |
Jun 27, 2024 | 76.55 | 77.48 | 75.85 | 77.27 | 270,457 | +0.56(+0.73%) |
Jun 26, 2024 | 75.93 | 77.12 | 75.63 | 76.71 | 258,632 | +0.59(+0.78%) |
Jun 25, 2024 | 77.00 | 77.52 | 76.05 | 76.12 | 261,964 | -1.09(-1.41%) |
Jun 24, 2024 | 77.11 | 78.17 | 76.67 | 77.21 | 736,173 | +0.61(+0.80%) |
Jun 21, 2024 | 76.99 | 77.27 | 75.55 | 76.60 | 948,374 | -0.40(-0.52%) |
Jun 20, 2024 | 75.99 | 77.23 | 75.84 | 77.00 | 288,118 | +0.73(+0.96%) |
Jun 18, 2024 | 76.06 | 77.09 | 74.58 | 76.27 | 209,957 | +0.00(+0.00%) |
Jun 17, 2024 | 74.90 | 76.35 | 74.33 | 76.27 | 259,798 | +1.28(+1.71%) |
Jun 14, 2024 | 75.56 | 76.00 | 74.35 | 74.99 | 153,502 | -1.22(-1.60%) |
Jun 13, 2024 | 76.71 | 76.93 | 75.49 | 76.21 | 285,438 | -0.60(-0.78%) |
Jun 12, 2024 | 77.88 | 78.61 | 76.02 | 76.81 | 400,589 | +2.19(+2.93%) |
Jun 11, 2024 | 74.42 | 74.89 | 73.62 | 74.62 | 361,306 | -0.28(-0.37%) |
Jun 10, 2024 | 75.43 | 75.84 | 74.27 | 74.90 | 332,624 | -1.59(-2.08%) |
Jun 07, 2024 | 76.02 | 76.91 | 75.63 | 76.49 | 312,221 | -0.38(-0.49%) |
Jun 06, 2024 | 76.75 | 77.39 | 76.36 | 76.87 | 251,070 | +0.05(+0.07%) |
Jun 05, 2024 | 76.70 | 76.89 | 75.59 | 76.82 | 427,889 | +1.00(+1.32%) |
Jun 04, 2024 | 76.19 | 76.72 | 75.76 | 75.82 | 341,342 | -1.26(-1.63%) |