Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 96.81 | 96.81 | 94.67 | 95.01 | 110,733 | -0.50(-0.52%) |
Aug 23, 2024 | 92.11 | 95.92 | 91.52 | 95.51 | 163,300 | +4.01(+4.38%) |
Aug 22, 2024 | 94.10 | 96.75 | 91.31 | 91.50 | 154,684 | -2.53(-2.69%) |
Aug 21, 2024 | 92.13 | 94.45 | 91.54 | 94.03 | 128,327 | +2.78(+3.05%) |
Aug 20, 2024 | 91.89 | 92.05 | 90.53 | 91.25 | 128,969 | -0.98(-1.06%) |
Aug 19, 2024 | 91.57 | 92.54 | 91.12 | 92.23 | 129,343 | +0.56(+0.61%) |
Aug 16, 2024 | 91.74 | 92.79 | 90.50 | 91.67 | 163,088 | -0.26(-0.28%) |
Aug 15, 2024 | 91.50 | 92.62 | 90.45 | 91.93 | 140,520 | +2.88(+3.23%) |
Aug 14, 2024 | 89.95 | 90.04 | 87.91 | 89.05 | 111,858 | -0.70(-0.78%) |
Aug 13, 2024 | 87.03 | 89.88 | 86.77 | 89.75 | 229,132 | +3.71(+4.31%) |
Aug 12, 2024 | 86.24 | 86.96 | 85.25 | 86.04 | 125,669 | -0.48(-0.55%) |
Aug 09, 2024 | 85.57 | 86.98 | 85.15 | 86.52 | 136,499 | +0.62(+0.72%) |
Aug 08, 2024 | 85.62 | 86.56 | 84.34 | 85.90 | 176,331 | +1.11(+1.31%) |
Aug 07, 2024 | 83.26 | 88.77 | 82.30 | 84.79 | 354,734 | +4.88(+6.11%) |
Aug 06, 2024 | 79.14 | 81.66 | 78.94 | 79.91 | 208,456 | +0.59(+0.74%) |
Aug 05, 2024 | 78.19 | 80.25 | 76.82 | 79.32 | 203,217 | -3.05(-3.70%) |
Aug 02, 2024 | 83.59 | 84.86 | 82.02 | 82.37 | 176,037 | -4.93(-5.65%) |
Aug 01, 2024 | 92.20 | 92.42 | 86.13 | 87.30 | 174,167 | -4.62(-5.03%) |
Jul 31, 2024 | 92.27 | 93.48 | 90.22 | 91.92 | 163,410 | +0.50(+0.55%) |
Jul 30, 2024 | 91.06 | 91.92 | 89.14 | 91.42 | 157,324 | +0.87(+0.96%) |
Jul 29, 2024 | 91.31 | 91.31 | 89.59 | 90.55 | 320,883 | -0.47(-0.52%) |
Jul 26, 2024 | 89.23 | 91.41 | 87.89 | 91.02 | 240,383 | +3.07(+3.49%) |
Jul 25, 2024 | 85.90 | 88.83 | 85.90 | 87.95 | 132,517 | +2.34(+2.73%) |
Jul 24, 2024 | 87.18 | 88.50 | 85.42 | 85.61 | 195,414 | -2.05(-2.34%) |
Jul 23, 2024 | 85.84 | 89.08 | 85.81 | 87.66 | 224,869 | +1.28(+1.48%) |
Jul 22, 2024 | 82.85 | 86.61 | 82.65 | 86.38 | 212,951 | +3.98(+4.83%) |
Jul 19, 2024 | 81.93 | 82.94 | 81.61 | 82.40 | 232,870 | +0.60(+0.73%) |
Jul 18, 2024 | 81.12 | 83.04 | 80.29 | 81.80 | 166,977 | +0.38(+0.47%) |
Jul 17, 2024 | 82.07 | 83.28 | 80.69 | 81.42 | 144,263 | -1.35(-1.63%) |
Jul 16, 2024 | 79.92 | 83.22 | 79.90 | 82.77 | 262,148 | +3.77(+4.77%) |
Jul 15, 2024 | 77.84 | 80.41 | 77.42 | 79.00 | 319,933 | +1.51(+1.95%) |
Jul 12, 2024 | 76.61 | 79.33 | 76.61 | 77.49 | 164,506 | +1.95(+2.58%) |
Jul 11, 2024 | 74.21 | 76.60 | 74.11 | 75.54 | 165,594 | +2.95(+4.06%) |
Jul 10, 2024 | 71.86 | 72.74 | 71.74 | 72.59 | 123,199 | +0.83(+1.16%) |
Jul 09, 2024 | 73.32 | 73.32 | 71.64 | 71.76 | 107,146 | -1.54(-2.10%) |
Jul 08, 2024 | 72.71 | 74.17 | 72.50 | 73.30 | 133,550 | +1.16(+1.61%) |
Jul 05, 2024 | 73.26 | 73.77 | 72.03 | 72.14 | 135,965 | -1.30(-1.77%) |
Jul 03, 2024 | 73.63 | 74.31 | 73.25 | 73.44 | 60,506 | -0.22(-0.30%) |
Jul 02, 2024 | 73.91 | 74.50 | 73.52 | 73.66 | 107,355 | +0.02(+0.03%) |
Jul 01, 2024 | 74.05 | 74.86 | 72.67 | 73.64 | 162,053 | -0.04(-0.05%) |
Jun 28, 2024 | 72.76 | 74.32 | 72.68 | 73.68 | 888,170 | +1.57(+2.18%) |
Jun 27, 2024 | 72.46 | 72.51 | 71.61 | 72.11 | 154,362 | +0.20(+0.28%) |
Jun 26, 2024 | 72.39 | 72.64 | 71.30 | 71.91 | 174,942 | -0.48(-0.66%) |
Jun 25, 2024 | 73.68 | 73.68 | 72.26 | 72.39 | 159,873 | -1.18(-1.60%) |
Jun 24, 2024 | 73.78 | 74.71 | 73.44 | 73.57 | 134,820 | +0.19(+0.26%) |
Jun 21, 2024 | 73.37 | 74.34 | 72.61 | 73.38 | 624,366 | -0.10(-0.14%) |
Jun 20, 2024 | 73.81 | 75.11 | 73.33 | 73.48 | 139,530 | -0.44(-0.60%) |
Jun 18, 2024 | 74.64 | 75.31 | 73.45 | 73.92 | 248,816 | -0.71(-0.95%) |
Jun 17, 2024 | 72.79 | 74.83 | 72.17 | 74.63 | 185,805 | +1.95(+2.68%) |
Jun 14, 2024 | 72.47 | 72.91 | 71.90 | 72.68 | 125,226 | -0.78(-1.06%) |
Jun 13, 2024 | 74.33 | 74.33 | 72.79 | 73.46 | 153,208 | -1.16(-1.55%) |
Jun 12, 2024 | 74.37 | 75.59 | 74.16 | 74.62 | 126,208 | +1.83(+2.51%) |
Jun 11, 2024 | 72.66 | 73.10 | 72.09 | 72.79 | 129,291 | -0.12(-0.16%) |
Jun 10, 2024 | 72.75 | 73.06 | 72.12 | 72.91 | 152,552 | -0.68(-0.92%) |
Jun 07, 2024 | 73.59 | 73.91 | 72.97 | 73.59 | 111,184 | -0.59(-0.80%) |
Jun 06, 2024 | 74.53 | 74.83 | 73.73 | 74.18 | 105,322 | -0.49(-0.66%) |
Jun 05, 2024 | 75.35 | 75.35 | 74.16 | 74.67 | 92,739 | -0.30(-0.39%) |
Jun 04, 2024 | 74.24 | 75.01 | 72.86 | 74.97 | 198,286 | +0.07(+0.09%) |