Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 88.69 | 90.66 | 88.46 | 90.56 | 514,368 | +2.10(+2.37%) |
Aug 22, 2024 | 87.52 | 89.06 | 87.15 | 88.46 | 521,635 | +1.03(+1.18%) |
Aug 21, 2024 | 86.47 | 87.44 | 85.65 | 87.43 | 399,700 | +1.33(+1.54%) |
Aug 20, 2024 | 86.42 | 86.50 | 85.71 | 86.10 | 320,552 | -0.25(-0.29%) |
Aug 19, 2024 | 85.80 | 86.55 | 85.39 | 86.35 | 277,565 | +0.42(+0.49%) |
Aug 16, 2024 | 86.16 | 86.79 | 85.52 | 85.93 | 328,385 | -0.54(-0.62%) |
Aug 15, 2024 | 85.00 | 87.07 | 84.82 | 86.47 | 410,928 | +2.40(+2.85%) |
Aug 14, 2024 | 83.96 | 84.64 | 83.72 | 84.07 | 408,468 | +0.32(+0.38%) |
Aug 13, 2024 | 84.31 | 84.54 | 82.75 | 83.75 | 432,664 | -0.15(-0.18%) |
Aug 12, 2024 | 85.21 | 85.33 | 83.88 | 83.90 | 431,578 | -1.31(-1.54%) |
Aug 09, 2024 | 85.20 | 85.75 | 84.25 | 85.21 | 312,230 | +0.10(+0.12%) |
Aug 08, 2024 | 83.83 | 85.16 | 83.36 | 85.11 | 338,523 | +2.05(+2.47%) |
Aug 07, 2024 | 84.98 | 85.16 | 82.40 | 83.06 | 338,936 | -0.75(-0.89%) |
Aug 06, 2024 | 82.79 | 84.97 | 82.47 | 83.81 | 408,453 | +1.36(+1.65%) |
Aug 05, 2024 | 80.29 | 82.90 | 78.71 | 82.45 | 1,168,683 | -1.15(-1.38%) |
Aug 02, 2024 | 85.08 | 85.57 | 82.37 | 83.60 | 541,140 | -3.65(-4.18%) |
Aug 01, 2024 | 88.73 | 89.63 | 85.50 | 87.25 | 583,448 | -1.34(-1.51%) |
Jul 31, 2024 | 88.68 | 89.50 | 88.36 | 88.59 | 648,724 | +0.37(+0.42%) |
Jul 30, 2024 | 87.67 | 89.08 | 87.55 | 88.22 | 577,620 | +0.75(+0.86%) |
Jul 29, 2024 | 87.77 | 88.50 | 87.14 | 87.47 | 545,142 | -0.29(-0.33%) |
Jul 26, 2024 | 85.65 | 88.63 | 84.54 | 87.76 | 1,466,939 | +3.35(+3.97%) |
Jul 25, 2024 | 82.58 | 86.05 | 82.38 | 84.41 | 743,878 | +1.78(+2.15%) |
Jul 24, 2024 | 84.26 | 84.58 | 82.55 | 82.63 | 1,115,806 | -2.07(-2.44%) |
Jul 23, 2024 | 82.80 | 84.94 | 82.67 | 84.70 | 873,948 | +0.23(+0.27%) |
Jul 22, 2024 | 84.15 | 84.74 | 83.06 | 84.47 | 542,232 | +0.48(+0.57%) |
Jul 19, 2024 | 85.45 | 85.45 | 83.44 | 83.99 | 712,456 | +0.14(+0.17%) |
Jul 18, 2024 | 83.13 | 85.64 | 83.05 | 83.85 | 891,557 | +0.77(+0.93%) |
Jul 17, 2024 | 82.94 | 83.73 | 82.88 | 83.08 | 959,779 | -0.04(-0.05%) |
Jul 16, 2024 | 80.25 | 83.17 | 80.21 | 83.12 | 650,099 | +3.05(+3.81%) |
Jul 15, 2024 | 77.61 | 80.49 | 77.39 | 80.07 | 522,312 | +2.60(+3.36%) |
Jul 12, 2024 | 77.97 | 78.87 | 77.46 | 77.47 | 514,634 | +0.10(+0.13%) |
Jul 11, 2024 | 75.45 | 77.41 | 75.40 | 77.37 | 390,684 | +2.32(+3.09%) |
Jul 10, 2024 | 74.31 | 75.20 | 74.31 | 75.05 | 379,005 | +0.75(+1.01%) |
Jul 09, 2024 | 75.12 | 75.38 | 74.28 | 74.30 | 372,909 | -0.84(-1.12%) |
Jul 08, 2024 | 74.72 | 75.27 | 74.53 | 75.14 | 363,065 | +0.93(+1.25%) |
Jul 05, 2024 | 75.84 | 75.84 | 73.80 | 74.21 | 669,402 | -1.74(-2.29%) |
Jul 03, 2024 | 75.11 | 76.20 | 75.11 | 75.95 | 203,891 | +0.95(+1.27%) |
Jul 02, 2024 | 74.78 | 75.37 | 74.73 | 75.00 | 433,790 | +0.04(+0.05%) |
Jul 01, 2024 | 76.37 | 76.47 | 74.48 | 74.96 | 513,813 | -0.94(-1.24%) |
Jun 28, 2024 | 75.06 | 76.20 | 74.77 | 75.90 | 1,457,465 | +1.61(+2.17%) |
Jun 27, 2024 | 74.32 | 74.72 | 73.76 | 74.29 | 387,075 | +0.06(+0.08%) |
Jun 26, 2024 | 74.65 | 74.76 | 73.64 | 74.23 | 514,788 | -1.06(-1.41%) |
Jun 25, 2024 | 75.24 | 75.48 | 74.30 | 75.29 | 517,031 | -0.11(-0.15%) |
Jun 24, 2024 | 74.40 | 76.10 | 74.04 | 75.40 | 767,442 | +0.99(+1.33%) |
Jun 21, 2024 | 74.69 | 75.28 | 74.11 | 74.41 | 1,149,497 | -0.30(-0.40%) |
Jun 20, 2024 | 75.56 | 75.64 | 74.45 | 74.71 | 436,355 | -0.56(-0.74%) |
Jun 18, 2024 | 73.97 | 75.47 | 73.87 | 75.27 | 493,710 | +1.58(+2.14%) |
Jun 17, 2024 | 72.44 | 73.86 | 72.39 | 73.69 | 362,119 | +1.25(+1.73%) |
Jun 14, 2024 | 73.16 | 73.51 | 71.48 | 72.44 | 516,627 | -1.81(-2.44%) |
Jun 13, 2024 | 74.11 | 74.38 | 73.15 | 74.25 | 399,794 | +0.00(+0.00%) |
Jun 12, 2024 | 74.68 | 75.46 | 73.85 | 74.25 | 447,390 | +0.65(+0.88%) |
Jun 11, 2024 | 73.67 | 74.09 | 72.73 | 73.60 | 387,547 | -0.23(-0.31%) |
Jun 10, 2024 | 73.31 | 73.96 | 73.29 | 73.83 | 413,842 | +0.22(+0.30%) |
Jun 07, 2024 | 72.80 | 74.17 | 72.80 | 73.61 | 416,397 | +0.55(+0.75%) |
Jun 06, 2024 | 75.36 | 75.43 | 72.83 | 73.06 | 693,300 | -2.41(-3.19%) |
Jun 05, 2024 | 74.37 | 75.49 | 74.13 | 75.47 | 417,649 | +1.23(+1.66%) |
Jun 04, 2024 | 74.17 | 74.90 | 73.73 | 74.24 | 469,879 | -0.45(-0.60%) |