Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 82.54 | 85.48 | 82.54 | 84.81 | 140,837 | +2.31(+2.80%) |
Aug 22, 2024 | 83.50 | 83.62 | 82.38 | 82.50 | 73,740 | -0.61(-0.73%) |
Aug 21, 2024 | 82.28 | 83.69 | 81.45 | 83.11 | 122,236 | +1.33(+1.63%) |
Aug 20, 2024 | 83.80 | 83.80 | 81.71 | 81.78 | 182,092 | -2.23(-2.65%) |
Aug 19, 2024 | 84.21 | 84.86 | 83.42 | 84.01 | 118,959 | -0.20(-0.24%) |
Aug 16, 2024 | 82.98 | 85.13 | 82.98 | 84.21 | 142,906 | +1.12(+1.35%) |
Aug 15, 2024 | 83.23 | 84.64 | 82.88 | 83.09 | 160,761 | +1.45(+1.78%) |
Aug 14, 2024 | 83.00 | 86.34 | 79.21 | 81.64 | 482,676 | -8.36(-9.29%) |
Aug 13, 2024 | 88.42 | 90.39 | 87.99 | 90.00 | 140,110 | +2.40(+2.74%) |
Aug 12, 2024 | 88.00 | 88.24 | 87.05 | 87.60 | 122,954 | -0.76(-0.86%) |
Aug 09, 2024 | 89.87 | 89.87 | 88.32 | 88.36 | 92,016 | -1.64(-1.82%) |
Aug 08, 2024 | 91.20 | 91.51 | 89.39 | 90.00 | 145,738 | +0.14(+0.16%) |
Aug 07, 2024 | 91.13 | 91.59 | 89.07 | 89.86 | 98,213 | -0.74(-0.82%) |
Aug 06, 2024 | 90.59 | 91.69 | 89.66 | 90.60 | 114,003 | -0.40(-0.44%) |
Aug 05, 2024 | 91.82 | 91.90 | 89.40 | 91.00 | 102,773 | -3.70(-3.91%) |
Aug 02, 2024 | 93.17 | 95.18 | 93.00 | 94.70 | 76,427 | -1.73(-1.79%) |
Aug 01, 2024 | 97.66 | 98.24 | 95.77 | 96.43 | 82,694 | -1.07(-1.10%) |
Jul 31, 2024 | 99.02 | 99.60 | 97.34 | 97.50 | 109,721 | -0.67(-0.68%) |
Jul 30, 2024 | 97.77 | 98.77 | 97.30 | 98.17 | 78,088 | +1.07(+1.10%) |
Jul 29, 2024 | 98.21 | 99.05 | 96.78 | 97.10 | 104,164 | -1.22(-1.24%) |
Jul 26, 2024 | 98.54 | 98.66 | 97.46 | 98.32 | 117,026 | +1.32(+1.36%) |
Jul 25, 2024 | 96.96 | 98.53 | 96.14 | 97.00 | 119,740 | +0.66(+0.69%) |
Jul 24, 2024 | 96.95 | 98.41 | 96.19 | 96.34 | 63,027 | -0.58(-0.60%) |
Jul 23, 2024 | 96.40 | 97.79 | 96.15 | 96.92 | 78,756 | +0.84(+0.87%) |
Jul 22, 2024 | 94.90 | 96.60 | 94.44 | 96.08 | 86,549 | +1.64(+1.74%) |
Jul 19, 2024 | 95.10 | 95.55 | 93.90 | 94.44 | 67,570 | -0.44(-0.46%) |
Jul 18, 2024 | 98.00 | 99.20 | 94.80 | 94.88 | 88,418 | -2.99(-3.06%) |
Jul 17, 2024 | 98.68 | 100.84 | 97.58 | 97.87 | 165,626 | -0.81(-0.82%) |
Jul 16, 2024 | 95.56 | 99.08 | 95.50 | 98.68 | 154,825 | +4.20(+4.45%) |
Jul 15, 2024 | 95.99 | 97.23 | 94.11 | 94.48 | 84,355 | -0.54(-0.57%) |
Jul 12, 2024 | 93.56 | 95.18 | 91.90 | 95.02 | 184,695 | +2.22(+2.39%) |
Jul 11, 2024 | 92.23 | 93.54 | 90.96 | 92.80 | 140,126 | +2.05(+2.26%) |
Jul 10, 2024 | 91.40 | 91.55 | 90.43 | 90.75 | 74,626 | -0.14(-0.15%) |
Jul 09, 2024 | 91.45 | 92.00 | 90.28 | 90.89 | 77,881 | -1.17(-1.27%) |
Jul 08, 2024 | 93.32 | 93.73 | 91.34 | 92.06 | 83,647 | -0.20(-0.22%) |
Jul 05, 2024 | 92.46 | 92.65 | 91.20 | 92.26 | 51,002 | -0.74(-0.80%) |
Jul 03, 2024 | 91.59 | 93.22 | 91.15 | 93.00 | 69,833 | +1.41(+1.54%) |
Jul 02, 2024 | 91.44 | 92.69 | 90.71 | 91.59 | 85,811 | +0.28(+0.31%) |
Jul 01, 2024 | 92.86 | 93.63 | 90.49 | 91.31 | 129,532 | -1.11(-1.20%) |
Jun 28, 2024 | 94.09 | 94.09 | 91.07 | 92.42 | 318,260 | -0.70(-0.75%) |
Jun 27, 2024 | 95.06 | 95.12 | 92.83 | 93.12 | 191,610 | -1.21(-1.28%) |
Jun 26, 2024 | 93.58 | 94.53 | 92.80 | 94.33 | 157,161 | +0.02(+0.02%) |
Jun 25, 2024 | 95.00 | 96.59 | 93.82 | 94.31 | 112,087 | -1.00(-1.05%) |
Jun 24, 2024 | 92.54 | 95.37 | 91.85 | 95.31 | 129,626 | +3.18(+3.45%) |
Jun 21, 2024 | 93.17 | 94.06 | 91.70 | 92.13 | 372,448 | -0.77(-0.83%) |
Jun 20, 2024 | 97.25 | 97.69 | 92.62 | 92.90 | 156,702 | -4.34(-4.46%) |
Jun 18, 2024 | 96.60 | 99.49 | 96.27 | 97.24 | 169,845 | +0.96(+1.00%) |
Jun 17, 2024 | 93.76 | 96.30 | 93.76 | 96.28 | 107,543 | +1.81(+1.92%) |
Jun 14, 2024 | 93.71 | 95.13 | 92.74 | 94.47 | 82,760 | -0.23(-0.24%) |
Jun 13, 2024 | 94.66 | 95.33 | 94.25 | 94.70 | 94,454 | -0.38(-0.40%) |
Jun 12, 2024 | 97.52 | 97.81 | 94.06 | 95.08 | 126,528 | -0.05(-0.05%) |
Jun 11, 2024 | 95.02 | 95.80 | 93.96 | 95.13 | 101,481 | -0.83(-0.86%) |
Jun 10, 2024 | 96.09 | 96.43 | 95.04 | 95.96 | 56,872 | -0.96(-0.99%) |
Jun 07, 2024 | 97.03 | 97.78 | 95.70 | 96.92 | 41,900 | -0.80(-0.82%) |
Jun 06, 2024 | 97.99 | 99.10 | 97.32 | 97.72 | 39,191 | -1.28(-1.29%) |
Jun 05, 2024 | 98.00 | 99.25 | 96.62 | 99.00 | 50,158 | +1.38(+1.41%) |
Jun 04, 2024 | 97.62 | 97.97 | 94.74 | 97.62 | 113,117 | -0.65(-0.66%) |