Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 85.13 | 87.50 | 84.80 | 86.99 | 8,556 | +2.29(+2.70%) |
Aug 22, 2024 | 85.66 | 86.00 | 83.90 | 84.70 | 8,453 | -1.18(-1.37%) |
Aug 21, 2024 | 84.28 | 86.00 | 84.28 | 85.88 | 2,500 | +1.14(+1.35%) |
Aug 20, 2024 | 84.35 | 84.74 | 83.45 | 84.74 | 28,021 | +0.24(+0.28%) |
Aug 19, 2024 | 84.44 | 85.21 | 84.10 | 84.50 | 2,675 | +1.22(+1.46%) |
Aug 16, 2024 | 84.55 | 84.55 | 83.28 | 83.28 | 3,518 | -0.99(-1.17%) |
Aug 15, 2024 | 85.07 | 85.07 | 82.89 | 84.27 | 3,923 | +1.28(+1.54%) |
Aug 14, 2024 | 82.80 | 83.24 | 82.11 | 82.99 | 6,058 | -0.04(-0.05%) |
Aug 13, 2024 | 81.25 | 83.30 | 81.04 | 83.03 | 4,734 | +3.03(+3.79%) |
Aug 12, 2024 | 81.00 | 81.29 | 79.77 | 80.00 | 6,489 | -1.10(-1.36%) |
Aug 09, 2024 | 82.00 | 82.21 | 81.08 | 81.10 | 6,470 | -1.77(-2.14%) |
Aug 08, 2024 | 80.97 | 82.87 | 80.97 | 82.87 | 11,249 | +2.03(+2.51%) |
Aug 07, 2024 | 80.44 | 81.04 | 80.22 | 80.84 | 24,520 | -0.11(-0.14%) |
Aug 06, 2024 | 81.59 | 82.90 | 80.00 | 80.95 | 21,416 | +0.06(+0.07%) |
Aug 05, 2024 | 78.35 | 80.89 | 76.66 | 80.89 | 9,873 | -2.46(-2.95%) |
Aug 02, 2024 | 87.46 | 87.46 | 83.08 | 83.35 | 7,216 | -5.86(-6.57%) |
Aug 01, 2024 | 89.61 | 89.61 | 87.52 | 89.21 | 7,439 | -4.54(-4.84%) |
Jul 31, 2024 | 90.17 | 93.75 | 90.17 | 93.75 | 10,922 | +4.32(+4.83%) |
Jul 30, 2024 | 90.95 | 90.95 | 87.83 | 89.43 | 46,251 | -1.67(-1.83%) |
Jul 29, 2024 | 90.76 | 93.02 | 89.49 | 91.10 | 14,107 | +0.34(+0.37%) |
Jul 26, 2024 | 89.54 | 91.24 | 89.54 | 90.76 | 6,892 | +1.32(+1.48%) |
Jul 25, 2024 | 83.76 | 90.00 | 83.76 | 89.44 | 18,125 | +7.49(+9.14%) |
Jul 24, 2024 | 84.50 | 84.50 | 80.64 | 81.95 | 31,629 | -3.98(-4.63%) |
Jul 23, 2024 | 83.90 | 86.27 | 82.71 | 85.93 | 30,603 | +2.23(+2.66%) |
Jul 22, 2024 | 80.41 | 83.70 | 80.00 | 83.70 | 14,275 | +3.32(+4.13%) |
Jul 19, 2024 | 81.45 | 81.46 | 79.85 | 80.38 | 20,362 | -1.02(-1.25%) |
Jul 18, 2024 | 82.99 | 84.03 | 81.00 | 81.40 | 9,424 | -1.30(-1.57%) |
Jul 17, 2024 | 84.00 | 85.22 | 82.31 | 82.70 | 41,507 | -4.07(-4.69%) |
Jul 16, 2024 | 83.61 | 86.77 | 83.38 | 86.77 | 21,344 | +2.92(+3.48%) |
Jul 15, 2024 | 83.00 | 84.60 | 83.00 | 83.85 | 12,067 | +1.30(+1.57%) |
Jul 12, 2024 | 82.18 | 85.82 | 82.18 | 82.55 | 19,416 | -0.50(-0.60%) |
Jul 11, 2024 | 82.54 | 83.40 | 82.52 | 83.05 | 7,971 | +0.81(+0.98%) |
Jul 10, 2024 | 81.94 | 82.66 | 81.22 | 82.24 | 9,816 | -0.17(-0.21%) |
Jul 09, 2024 | 81.54 | 82.41 | 81.54 | 82.41 | 6,265 | +0.98(+1.20%) |
Jul 08, 2024 | 79.19 | 82.76 | 79.19 | 81.43 | 8,601 | +2.06(+2.59%) |
Jul 05, 2024 | 80.74 | 80.74 | 78.53 | 79.37 | 22,452 | -0.67(-0.84%) |
Jul 03, 2024 | 81.01 | 81.86 | 79.98 | 80.04 | 9,254 | -1.77(-2.16%) |
Jul 02, 2024 | 81.32 | 83.80 | 79.71 | 81.81 | 11,380 | -0.33(-0.40%) |
Jul 01, 2024 | 79.83 | 82.79 | 79.23 | 82.14 | 10,394 | +1.29(+1.59%) |
Jun 28, 2024 | 81.44 | 83.68 | 79.94 | 80.85 | 242,825 | -0.84(-1.03%) |
Jun 27, 2024 | 81.69 | 81.69 | 77.45 | 81.69 | 31,081 | +2.08(+2.61%) |
Jun 26, 2024 | 77.44 | 79.61 | 75.45 | 79.61 | 19,230 | +2.27(+2.93%) |
Jun 25, 2024 | 78.12 | 79.41 | 77.01 | 77.34 | 10,664 | -0.90(-1.15%) |
Jun 24, 2024 | 80.54 | 80.66 | 77.95 | 78.24 | 27,457 | -2.20(-2.73%) |
Jun 21, 2024 | 80.55 | 80.64 | 78.45 | 80.44 | 29,815 | -0.20(-0.25%) |
Jun 20, 2024 | 83.41 | 83.97 | 80.28 | 80.64 | 13,100 | -2.67(-3.20%) |
Jun 18, 2024 | 82.26 | 83.97 | 82.26 | 83.31 | 35,596 | -0.69(-0.82%) |
Jun 17, 2024 | 83.13 | 85.15 | 81.69 | 84.00 | 9,896 | +1.36(+1.64%) |
Jun 14, 2024 | 83.49 | 84.71 | 81.74 | 82.64 | 7,418 | -2.17(-2.56%) |
Jun 13, 2024 | 83.96 | 84.90 | 83.64 | 84.81 | 6,541 | +0.15(+0.18%) |
Jun 12, 2024 | 82.39 | 85.05 | 82.39 | 84.66 | 6,896 | +2.42(+2.94%) |
Jun 11, 2024 | 81.44 | 83.66 | 81.10 | 82.24 | 6,590 | +0.60(+0.73%) |
Jun 10, 2024 | 82.01 | 82.24 | 80.51 | 81.64 | 6,886 | +0.00(+0.00%) |
Jun 07, 2024 | 81.58 | 83.15 | 81.27 | 81.64 | 9,381 | -1.62(-1.94%) |
Jun 06, 2024 | 82.68 | 83.26 | 82.29 | 83.26 | 4,772 | +0.95(+1.15%) |
Jun 05, 2024 | 81.38 | 82.94 | 81.38 | 82.31 | 6,881 | +0.78(+0.96%) |
Jun 04, 2024 | 83.95 | 83.95 | 80.69 | 81.53 | 21,062 | -2.98(-3.52%) |