Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 89.92 | 90.17 | 89.71 | 90.03 | 2,406 | +0.45(+0.50%) |
Aug 22, 2024 | 89.60 | 89.77 | 89.50 | 89.58 | 7,332 | +0.46(+0.52%) |
Aug 21, 2024 | 88.85 | 89.17 | 88.77 | 89.12 | 4,059 | +2.45(+2.83%) |
Aug 20, 2024 | 86.40 | 86.67 | 86.01 | 86.67 | 2,125 | +1.31(+1.53%) |
Aug 19, 2024 | 84.34 | 85.44 | 84.31 | 85.36 | 3,782 | +0.43(+0.51%) |
Aug 16, 2024 | 84.22 | 84.93 | 83.95 | 84.93 | 2,479 | +0.48(+0.56%) |
Aug 15, 2024 | 83.20 | 84.45 | 83.20 | 84.45 | 4,095 | +1.44(+1.74%) |
Aug 14, 2024 | 83.16 | 83.77 | 82.73 | 83.01 | 3,915 | -1.83(-2.16%) |
Aug 13, 2024 | 84.05 | 84.84 | 83.98 | 84.84 | 4,263 | +0.94(+1.12%) |
Aug 12, 2024 | 83.80 | 84.30 | 83.80 | 83.90 | 3,043 | -2.30(-2.67%) |
Aug 09, 2024 | 85.67 | 86.30 | 85.67 | 86.20 | 4,139 | +0.70(+0.82%) |
Aug 08, 2024 | 84.36 | 85.50 | 84.22 | 85.50 | 6,105 | +3.10(+3.76%) |
Aug 07, 2024 | 83.36 | 83.47 | 82.40 | 82.40 | 5,468 | +1.65(+2.04%) |
Aug 06, 2024 | 80.28 | 80.78 | 80.25 | 80.75 | 5,342 | +0.37(+0.46%) |
Aug 05, 2024 | 79.45 | 80.52 | 79.05 | 80.38 | 28,361 | -3.50(-4.17%) |
Aug 02, 2024 | 83.86 | 83.88 | 83.06 | 83.88 | 8,244 | -0.09(-0.11%) |
Aug 01, 2024 | 84.09 | 84.35 | 83.70 | 83.97 | 12,315 | +0.05(+0.07%) |
Jul 31, 2024 | 83.76 | 84.02 | 82.84 | 83.92 | 20,504 | -1.74(-2.04%) |
Jul 30, 2024 | 85.86 | 86.02 | 85.46 | 85.66 | 15,285 | +0.42(+0.49%) |
Jul 29, 2024 | 85.00 | 85.47 | 84.61 | 85.24 | 227,090 | +2.67(+3.24%) |
Jul 26, 2024 | 81.75 | 82.70 | 81.70 | 82.57 | 6,144 | +1.48(+1.82%) |
Jul 25, 2024 | 79.89 | 81.73 | 79.89 | 81.09 | 12,982 | +1.63(+2.05%) |
Jul 24, 2024 | 79.37 | 79.60 | 78.97 | 79.46 | 10,525 | +0.76(+0.97%) |
Jul 23, 2024 | 78.57 | 78.95 | 78.31 | 78.70 | 22,350 | +0.35(+0.44%) |
Jul 22, 2024 | 78.62 | 78.62 | 78.18 | 78.35 | 110,840 | +2.08(+2.73%) |
Jul 19, 2024 | 76.31 | 76.40 | 76.22 | 76.27 | 8,882 | +1.58(+2.12%) |
Jul 18, 2024 | 76.83 | 76.97 | 74.55 | 74.69 | 26,644 | -2.70(-3.49%) |
Jul 17, 2024 | 77.56 | 77.71 | 77.28 | 77.39 | 11,788 | -0.38(-0.49%) |
Jul 16, 2024 | 77.71 | 77.78 | 77.60 | 77.77 | 9,954 | -0.56(-0.71%) |
Jul 15, 2024 | 78.58 | 78.71 | 78.22 | 78.33 | 7,299 | -0.15(-0.19%) |
Jul 12, 2024 | 78.95 | 78.95 | 78.36 | 78.48 | 5,829 | +0.06(+0.08%) |
Jul 11, 2024 | 78.14 | 78.58 | 78.08 | 78.42 | 14,418 | -0.31(-0.39%) |
Jul 10, 2024 | 78.00 | 78.75 | 78.00 | 78.73 | 2,534 | +0.92(+1.19%) |
Jul 09, 2024 | 77.53 | 77.81 | 77.27 | 77.81 | 6,256 | +0.64(+0.82%) |
Jul 08, 2024 | 77.09 | 77.32 | 77.06 | 77.17 | 4,034 | -0.51(-0.66%) |
Jul 05, 2024 | 77.44 | 78.10 | 77.30 | 77.68 | 3,838 | +2.21(+2.93%) |
Jul 03, 2024 | 75.88 | 75.88 | 75.09 | 75.47 | 21,959 | -0.41(-0.54%) |
Jul 02, 2024 | 75.79 | 76.03 | 75.52 | 75.88 | 21,387 | +0.68(+0.90%) |
Jul 01, 2024 | 76.50 | 76.67 | 75.12 | 75.20 | 7,528 | +1.07(+1.44%) |
Jun 28, 2024 | 73.84 | 74.31 | 73.84 | 74.13 | 17,818 | +0.39(+0.53%) |
Jun 27, 2024 | 73.84 | 73.84 | 73.52 | 73.74 | 7,446 | +0.65(+0.89%) |
Jun 26, 2024 | 72.63 | 73.20 | 72.63 | 73.09 | 17,716 | -0.03(-0.04%) |
Jun 25, 2024 | 73.72 | 73.72 | 73.00 | 73.12 | 52,533 | -1.26(-1.69%) |
Jun 24, 2024 | 74.00 | 74.55 | 73.96 | 74.38 | 47,774 | +0.02(+0.03%) |
Jun 21, 2024 | 73.49 | 74.41 | 73.49 | 74.36 | 10,270 | +1.08(+1.48%) |
Jun 20, 2024 | 73.42 | 73.62 | 72.99 | 73.28 | 44,060 | -1.35(-1.82%) |
Jun 18, 2024 | 74.27 | 74.63 | 74.25 | 74.63 | 18,605 | +0.86(+1.17%) |
Jun 17, 2024 | 73.58 | 73.81 | 73.41 | 73.77 | 12,998 | +0.02(+0.03%) |
Jun 14, 2024 | 73.35 | 73.84 | 73.32 | 73.75 | 14,894 | +0.67(+0.92%) |
Jun 13, 2024 | 73.10 | 73.23 | 72.94 | 73.08 | 14,227 | +0.19(+0.25%) |
Jun 12, 2024 | 72.48 | 73.32 | 72.11 | 72.89 | 8,245 | +2.21(+3.13%) |
Jun 11, 2024 | 69.76 | 70.70 | 69.12 | 70.68 | 17,673 | +0.59(+0.84%) |
Jun 10, 2024 | 69.30 | 70.09 | 69.30 | 70.09 | 4,915 | -0.16(-0.23%) |
Jun 07, 2024 | 70.33 | 70.38 | 70.25 | 70.25 | 8,705 | -0.55(-0.77%) |
Jun 06, 2024 | 70.81 | 71.07 | 70.64 | 70.80 | 24,879 | +0.31(+0.44%) |
Jun 05, 2024 | 70.34 | 70.64 | 70.23 | 70.48 | 10,726 | +0.88(+1.26%) |
Jun 04, 2024 | 69.59 | 69.66 | 69.41 | 69.61 | 10,085 | +0.09(+0.12%) |