Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 79.46 | 80.50 | 77.59 | 78.32 | 12,341 | +0.41(+0.53%) |
Aug 28, 2024 | 78.68 | 80.55 | 75.50 | 77.91 | 20,525 | -3.07(-3.79%) |
Aug 27, 2024 | 81.01 | 81.12 | 79.65 | 80.98 | 4,325 | -1.12(-1.36%) |
Aug 26, 2024 | 82.59 | 83.79 | 81.75 | 82.10 | 9,686 | -0.67(-0.81%) |
Aug 23, 2024 | 79.05 | 83.01 | 79.03 | 82.77 | 18,266 | +3.35(+4.22%) |
Aug 22, 2024 | 79.83 | 79.83 | 78.83 | 79.42 | 3,520 | -1.28(-1.59%) |
Aug 21, 2024 | 77.62 | 80.73 | 77.39 | 80.70 | 8,237 | +2.86(+3.67%) |
Aug 20, 2024 | 79.46 | 79.68 | 76.67 | 77.84 | 8,321 | +0.57(+0.74%) |
Aug 19, 2024 | 77.58 | 77.86 | 75.93 | 77.27 | 8,229 | -1.73(-2.19%) |
Aug 16, 2024 | 77.62 | 79.00 | 76.16 | 79.00 | 7,914 | +2.83(+3.72%) |
Aug 15, 2024 | 78.08 | 78.82 | 75.85 | 76.17 | 7,930 | -2.16(-2.76%) |
Aug 14, 2024 | 79.77 | 79.78 | 77.33 | 78.33 | 7,034 | -1.32(-1.66%) |
Aug 13, 2024 | 78.10 | 81.00 | 77.67 | 79.65 | 7,473 | +1.83(+2.35%) |
Aug 12, 2024 | 79.51 | 80.21 | 76.48 | 77.82 | 14,120 | -2.70(-3.35%) |
Aug 09, 2024 | 80.58 | 81.30 | 79.32 | 80.52 | 8,392 | +1.02(+1.28%) |
Aug 08, 2024 | 76.31 | 79.57 | 75.64 | 79.50 | 11,050 | +5.48(+7.40%) |
Aug 07, 2024 | 76.51 | 76.52 | 73.38 | 74.02 | 17,968 | -2.42(-3.17%) |
Aug 06, 2024 | 75.00 | 76.45 | 72.20 | 76.44 | 18,942 | -6.32(-7.64%) |
Aug 02, 2024 | 82.76 | 0 | -2.50(-2.93%) | |||
Aug 01, 2024 | 85.38 | 85.95 | 82.86 | 85.26 | 13,197 | -1.44(-1.66%) |
Jul 31, 2024 | 88.14 | 88.70 | 86.70 | 86.70 | 7,972 | -1.65(-1.87%) |
Jul 30, 2024 | 89.85 | 89.85 | 87.12 | 88.35 | 10,507 | -1.45(-1.61%) |
Jul 29, 2024 | 92.96 | 92.96 | 87.93 | 89.80 | 23,229 | +0.29(+0.32%) |
Jul 26, 2024 | 89.96 | 90.24 | 88.03 | 89.51 | 16,505 | +3.32(+3.85%) |
Jul 25, 2024 | 84.52 | 86.49 | 84.25 | 86.19 | 9,960 | -1.69(-1.92%) |
Jul 24, 2024 | 86.00 | 88.38 | 85.99 | 87.88 | 11,699 | +1.84(+2.14%) |
Jul 23, 2024 | 87.63 | 88.75 | 86.04 | 86.04 | 9,586 | -3.74(-4.17%) |
Jul 22, 2024 | 88.00 | 89.78 | 87.20 | 89.78 | 8,652 | +1.68(+1.91%) |
Jul 19, 2024 | 83.61 | 88.38 | 83.61 | 88.10 | 20,554 | +4.98(+5.99%) |
Jul 18, 2024 | 84.84 | 84.84 | 82.63 | 83.12 | 5,953 | -1.50(-1.77%) |
Jul 17, 2024 | 84.20 | 85.97 | 83.89 | 84.62 | 16,431 | -0.28(-0.33%) |
Jul 16, 2024 | 84.97 | 85.40 | 82.25 | 84.90 | 8,346 | +1.10(+1.31%) |
Jul 15, 2024 | 82.91 | 83.86 | 81.13 | 83.80 | 18,084 | +7.80(+10.26%) |
Jul 12, 2024 | 74.64 | 76.50 | 74.64 | 76.00 | 7,155 | +0.70(+0.93%) |
Jul 11, 2024 | 76.25 | 76.25 | 74.80 | 75.30 | 7,055 | -0.13(-0.17%) |
Jul 10, 2024 | 76.15 | 76.15 | 74.65 | 75.43 | 5,576 | -0.08(-0.11%) |
Jul 09, 2024 | 74.33 | 76.21 | 74.00 | 75.51 | 6,859 | +0.96(+1.29%) |
Jul 08, 2024 | 75.05 | 75.50 | 72.38 | 74.55 | 12,470 | -0.31(-0.41%) |
Jul 05, 2024 | 74.83 | 75.34 | 72.37 | 74.86 | 14,983 | -2.59(-3.34%) |
Jul 04, 2024 | 76.99 | 77.45 | 75.41 | 77.45 | 9,130 | -1.88(-2.37%) |
Jul 03, 2024 | 79.86 | 80.20 | 78.77 | 79.33 | 7,849 | -2.62(-3.20%) |
Jul 02, 2024 | 83.00 | 83.00 | 81.79 | 81.95 | 9,089 | +2.95(+3.73%) |
Jun 28, 2024 | 79.00 | 0 | -1.50(-1.86%) | |||
Jun 27, 2024 | 79.77 | 80.75 | 79.77 | 80.50 | 4,100 | +1.40(+1.77%) |
Jun 26, 2024 | 79.15 | 80.18 | 78.53 | 79.10 | 4,634 | -1.65(-2.04%) |
Jun 25, 2024 | 79.85 | 80.75 | 78.00 | 80.75 | 10,756 | +4.44(+5.82%) |
Jun 24, 2024 | 79.79 | 80.41 | 76.31 | 76.31 | 27,778 | -6.63(-7.99%) |
Jun 21, 2024 | 82.68 | 83.43 | 82.00 | 82.94 | 10,391 | -0.97(-1.16%) |
Jun 20, 2024 | 84.37 | 85.00 | 83.40 | 83.91 | 11,747 | +0.11(+0.13%) |
Jun 19, 2024 | 83.72 | 84.21 | 83.54 | 83.80 | 8,603 | +0.30(+0.36%) |
Jun 18, 2024 | 84.46 | 84.46 | 83.24 | 83.50 | 21,012 | -3.05(-3.52%) |
Jun 17, 2024 | 85.41 | 86.95 | 84.39 | 86.55 | 12,240 | +1.58(+1.86%) |
Jun 14, 2024 | 86.01 | 87.99 | 84.62 | 84.97 | 13,655 | -1.36(-1.58%) |
Jun 13, 2024 | 88.49 | 88.77 | 86.27 | 86.33 | 12,655 | -2.16(-2.44%) |
Jun 12, 2024 | 89.02 | 90.35 | 88.20 | 88.49 | 16,445 | +1.01(+1.15%) |
Jun 11, 2024 | 88.00 | 88.07 | 86.27 | 87.48 | 13,032 | -2.90(-3.21%) |
Jun 10, 2024 | 89.80 | 91.25 | 89.80 | 90.38 | 9,669 | -0.11(-0.12%) |
Jun 07, 2024 | 91.84 | 92.80 | 89.00 | 90.49 | 16,222 | -0.54(-0.59%) |
Jun 06, 2024 | 91.70 | 92.50 | 90.84 | 91.03 | 14,090 | -1.19(-1.29%) |
Jun 05, 2024 | 91.95 | 92.99 | 91.36 | 92.22 | 23,213 | +1.43(+1.58%) |
Jun 04, 2024 | 90.19 | 92.30 | 89.70 | 90.79 | 41,576 | +1.63(+1.83%) |