Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 86.72 | 86.83 | 85.45 | 86.37 | 3,014,700 | +0.49(+0.57%) |
Aug 22, 2024 | 87.32 | 87.74 | 85.78 | 85.88 | 1,732,822 | -1.34(-1.54%) |
Aug 21, 2024 | 86.65 | 87.26 | 86.44 | 87.22 | 3,858,939 | +0.53(+0.61%) |
Aug 20, 2024 | 86.53 | 87.07 | 86.45 | 86.69 | 1,806,982 | +0.19(+0.22%) |
Aug 19, 2024 | 85.52 | 86.50 | 85.40 | 86.50 | 1,982,840 | +0.98(+1.15%) |
Aug 16, 2024 | 85.18 | 85.72 | 84.95 | 85.52 | 1,467,175 | +0.10(+0.12%) |
Aug 15, 2024 | 84.66 | 85.51 | 84.66 | 85.42 | 2,546,517 | +1.54(+1.84%) |
Aug 14, 2024 | 83.40 | 84.28 | 83.13 | 83.88 | 1,748,873 | +0.47(+0.56%) |
Aug 13, 2024 | 82.38 | 83.60 | 82.36 | 83.41 | 6,022,353 | +1.47(+1.79%) |
Aug 12, 2024 | 82.56 | 82.72 | 81.60 | 81.94 | 2,112,407 | -0.53(-0.64%) |
Aug 09, 2024 | 81.46 | 82.63 | 81.39 | 82.47 | 2,404,164 | +0.91(+1.12%) |
Aug 08, 2024 | 80.24 | 81.72 | 79.67 | 81.56 | 5,824,308 | +2.61(+3.31%) |
Aug 07, 2024 | 80.66 | 81.55 | 78.89 | 78.95 | 3,166,403 | -0.16(-0.20%) |
Aug 06, 2024 | 79.09 | 80.20 | 78.51 | 79.11 | 5,303,905 | +1.17(+1.50%) |
Aug 05, 2024 | 75.96 | 79.12 | 75.96 | 77.94 | 6,484,409 | -2.27(-2.83%) |
Aug 02, 2024 | 80.67 | 80.82 | 79.17 | 80.21 | 11,362,898 | -2.77(-3.34%) |
Aug 01, 2024 | 84.58 | 85.52 | 82.26 | 82.98 | 3,590,041 | -1.64(-1.94%) |
Jul 31, 2024 | 84.61 | 85.25 | 84.30 | 84.62 | 3,590,704 | +1.16(+1.39%) |
Jul 30, 2024 | 84.47 | 84.97 | 82.65 | 83.46 | 3,014,497 | -0.81(-0.96%) |
Jul 29, 2024 | 85.10 | 85.33 | 84.22 | 84.27 | 4,303,175 | -0.50(-0.59%) |
Jul 26, 2024 | 84.29 | 85.28 | 84.09 | 84.77 | 2,456,697 | +1.05(+1.25%) |
Jul 25, 2024 | 83.82 | 85.41 | 82.73 | 83.72 | 5,082,591 | +0.83(+1.00%) |
Jul 24, 2024 | 84.75 | 85.30 | 82.77 | 82.89 | 3,675,190 | -2.91(-3.39%) |
Jul 23, 2024 | 85.87 | 86.54 | 85.67 | 85.80 | 5,813,920 | +0.18(+0.21%) |
Jul 22, 2024 | 85.32 | 85.83 | 84.84 | 85.62 | 4,321,183 | +0.77(+0.91%) |
Jul 19, 2024 | 84.52 | 85.24 | 84.42 | 84.85 | 3,342,013 | -0.18(-0.21%) |
Jul 18, 2024 | 86.54 | 86.64 | 84.51 | 85.03 | 3,888,541 | -1.29(-1.49%) |
Jul 17, 2024 | 87.27 | 87.27 | 86.02 | 86.32 | 5,830,185 | -1.92(-2.18%) |
Jul 16, 2024 | 87.81 | 88.37 | 87.58 | 88.24 | 6,213,857 | +0.29(+0.33%) |
Jul 15, 2024 | 87.47 | 88.50 | 87.30 | 87.95 | 5,083,041 | +0.63(+0.72%) |
Jul 12, 2024 | 86.30 | 87.64 | 86.20 | 87.32 | 6,838,264 | +0.90(+1.04%) |
Jul 11, 2024 | 86.93 | 87.73 | 86.18 | 86.42 | 4,911,497 | -0.25(-0.29%) |
Jul 10, 2024 | 86.62 | 86.74 | 85.67 | 86.67 | 6,805,015 | -0.01(-0.01%) |
Jul 09, 2024 | 87.83 | 88.04 | 86.49 | 86.68 | 4,586,436 | -1.40(-1.59%) |
Jul 08, 2024 | 88.59 | 88.77 | 87.79 | 88.08 | 3,968,043 | -0.85(-0.96%) |
Jul 05, 2024 | 87.82 | 88.97 | 87.81 | 88.93 | 2,282,260 | +1.05(+1.19%) |
Jul 03, 2024 | 87.73 | 88.11 | 87.67 | 87.88 | 2,319,859 | +0.11(+0.13%) |
Jul 02, 2024 | 86.92 | 87.87 | 86.90 | 87.77 | 2,483,517 | +0.43(+0.49%) |
Jul 01, 2024 | 87.04 | 87.42 | 86.14 | 87.34 | 3,467,152 | +0.44(+0.51%) |
Jun 28, 2024 | 86.77 | 87.51 | 86.54 | 86.90 | 5,720,248 | +0.44(+0.51%) |
Jun 27, 2024 | 84.91 | 86.91 | 84.73 | 86.46 | 5,984,278 | +1.80(+2.13%) |
Jun 26, 2024 | 84.23 | 84.97 | 84.13 | 84.66 | 1,629,994 | +0.10(+0.12%) |
Jun 25, 2024 | 84.20 | 84.61 | 83.91 | 84.56 | 2,143,851 | +0.66(+0.79%) |
Jun 24, 2024 | 84.23 | 84.69 | 83.88 | 83.90 | 4,082,724 | -0.87(-1.03%) |
Jun 21, 2024 | 84.28 | 84.81 | 83.70 | 84.77 | 3,436,747 | +0.84(+1.00%) |
Jun 20, 2024 | 84.16 | 84.40 | 83.70 | 83.93 | 3,019,555 | -0.11(-0.13%) |
Jun 18, 2024 | 83.57 | 84.12 | 83.51 | 84.04 | 2,420,385 | +0.28(+0.33%) |
Jun 17, 2024 | 83.00 | 83.99 | 82.36 | 83.76 | 3,839,977 | +0.72(+0.87%) |
Jun 14, 2024 | 82.50 | 83.13 | 82.50 | 83.04 | 4,250,227 | +1.19(+1.45%) |
Jun 13, 2024 | 82.76 | 82.85 | 81.68 | 81.85 | 3,577,041 | -0.87(-1.05%) |
Jun 12, 2024 | 82.45 | 83.15 | 82.25 | 82.72 | 4,386,917 | +1.84(+2.27%) |
Jun 11, 2024 | 80.22 | 80.97 | 79.79 | 80.88 | 3,777,714 | +0.27(+0.33%) |
Jun 10, 2024 | 80.15 | 80.78 | 80.00 | 80.61 | 8,922,960 | +0.23(+0.29%) |
Jun 07, 2024 | 80.00 | 80.67 | 79.76 | 80.38 | 2,933,464 | +0.11(+0.14%) |
Jun 06, 2024 | 79.93 | 80.86 | 79.93 | 80.27 | 4,067,059 | +0.23(+0.29%) |
Jun 05, 2024 | 79.04 | 80.05 | 78.52 | 80.04 | 9,787,448 | +1.77(+2.26%) |
Jun 04, 2024 | 77.88 | 78.42 | 77.74 | 78.27 | 6,180,057 | +0.33(+0.42%) |