Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 84.47 | 84.51 | 81.80 | 83.75 | 27,556 | -0.06(-0.07%) |
Aug 29, 2024 | 82.60 | 84.70 | 82.60 | 83.81 | 21,441 | +1.91(+2.33%) |
Aug 28, 2024 | 83.73 | 83.80 | 81.89 | 81.90 | 14,859 | -1.66(-1.99%) |
Aug 27, 2024 | 83.15 | 84.09 | 82.00 | 83.56 | 33,734 | -0.16(-0.19%) |
Aug 26, 2024 | 84.80 | 85.07 | 82.38 | 83.72 | 18,663 | -0.28(-0.33%) |
Aug 23, 2024 | 81.00 | 84.28 | 81.00 | 84.00 | 34,982 | +3.42(+4.24%) |
Aug 22, 2024 | 82.42 | 82.80 | 80.38 | 80.58 | 56,878 | -1.61(-1.96%) |
Aug 21, 2024 | 80.42 | 82.19 | 79.81 | 82.19 | 11,960 | +1.76(+2.19%) |
Aug 20, 2024 | 81.08 | 81.08 | 80.10 | 80.43 | 11,927 | -0.80(-0.98%) |
Aug 19, 2024 | 80.52 | 81.30 | 80.30 | 81.23 | 24,712 | +0.09(+0.11%) |
Aug 16, 2024 | 80.79 | 82.00 | 79.70 | 81.14 | 45,866 | -0.11(-0.14%) |
Aug 15, 2024 | 80.93 | 82.27 | 79.96 | 81.25 | 11,755 | +2.12(+2.68%) |
Aug 14, 2024 | 79.95 | 81.13 | 77.65 | 79.13 | 28,035 | -0.67(-0.84%) |
Aug 13, 2024 | 80.34 | 80.34 | 77.00 | 79.80 | 17,297 | +2.00(+2.57%) |
Aug 12, 2024 | 78.65 | 79.55 | 77.80 | 77.80 | 10,719 | -0.90(-1.14%) |
Aug 09, 2024 | 79.18 | 79.38 | 78.54 | 78.70 | 14,877 | -0.70(-0.88%) |
Aug 08, 2024 | 78.66 | 80.23 | 76.51 | 79.40 | 11,443 | +2.11(+2.73%) |
Aug 07, 2024 | 81.06 | 81.06 | 77.26 | 77.29 | 15,326 | -2.16(-2.72%) |
Aug 06, 2024 | 80.27 | 80.96 | 78.01 | 79.45 | 22,189 | -0.61(-0.76%) |
Aug 05, 2024 | 78.95 | 82.61 | 78.81 | 80.06 | 36,136 | -3.75(-4.47%) |
Aug 02, 2024 | 80.98 | 84.05 | 78.95 | 83.81 | 35,721 | +0.01(+0.01%) |
Aug 01, 2024 | 88.39 | 89.00 | 82.88 | 83.80 | 32,608 | -5.50(-6.16%) |
Jul 31, 2024 | 82.31 | 89.98 | 82.31 | 89.30 | 118,495 | +5.78(+6.92%) |
Jul 30, 2024 | 84.21 | 84.23 | 80.98 | 83.52 | 55,857 | -0.09(-0.11%) |
Jul 29, 2024 | 84.11 | 85.23 | 81.83 | 83.61 | 21,784 | -0.50(-0.59%) |
Jul 26, 2024 | 83.58 | 84.26 | 81.97 | 84.11 | 48,471 | +0.88(+1.06%) |
Jul 25, 2024 | 83.99 | 86.95 | 81.70 | 83.23 | 49,517 | -0.29(-0.34%) |
Jul 24, 2024 | 86.12 | 86.12 | 83.04 | 83.52 | 24,499 | -3.97(-4.54%) |
Jul 23, 2024 | 80.48 | 87.94 | 80.48 | 87.49 | 46,673 | +6.48(+8.00%) |
Jul 22, 2024 | 80.39 | 82.46 | 78.82 | 81.01 | 60,042 | +0.99(+1.24%) |
Jul 19, 2024 | 80.04 | 80.61 | 78.45 | 80.02 | 35,194 | +0.24(+0.30%) |
Jul 18, 2024 | 79.16 | 82.26 | 78.35 | 79.78 | 20,319 | +0.38(+0.47%) |
Jul 17, 2024 | 81.02 | 82.15 | 78.77 | 79.41 | 55,395 | -1.74(-2.14%) |
Jul 16, 2024 | 76.94 | 81.27 | 75.78 | 81.15 | 25,631 | +4.95(+6.50%) |
Jul 15, 2024 | 76.41 | 78.06 | 75.30 | 76.19 | 34,335 | +0.00(+0.00%) |
Jul 12, 2024 | 75.88 | 77.49 | 75.88 | 76.19 | 9,048 | +0.81(+1.08%) |
Jul 11, 2024 | 73.48 | 75.46 | 73.13 | 75.38 | 39,276 | +3.60(+5.01%) |
Jul 10, 2024 | 71.28 | 72.35 | 70.91 | 71.79 | 17,428 | +1.48(+2.11%) |
Jul 09, 2024 | 71.19 | 71.19 | 70.13 | 70.30 | 9,699 | -1.32(-1.85%) |
Jul 08, 2024 | 70.17 | 72.03 | 70.17 | 71.63 | 9,818 | +0.98(+1.38%) |
Jul 05, 2024 | 71.41 | 71.54 | 70.39 | 70.65 | 9,508 | -1.20(-1.66%) |
Jul 03, 2024 | 70.63 | 72.29 | 70.63 | 71.85 | 7,954 | +0.91(+1.28%) |
Jul 02, 2024 | 70.98 | 72.20 | 70.93 | 70.94 | 11,362 | -0.51(-0.72%) |
Jul 01, 2024 | 72.50 | 73.08 | 70.69 | 71.45 | 42,531 | -2.36(-3.20%) |
Jun 28, 2024 | 72.52 | 73.99 | 70.49 | 73.81 | 52,127 | +1.29(+1.79%) |
Jun 27, 2024 | 72.70 | 72.70 | 71.72 | 72.52 | 11,079 | +0.72(+1.00%) |
Jun 26, 2024 | 72.16 | 72.16 | 70.74 | 71.80 | 14,891 | -0.37(-0.51%) |
Jun 25, 2024 | 70.59 | 72.24 | 70.17 | 72.16 | 15,955 | +1.19(+1.67%) |
Jun 24, 2024 | 70.95 | 72.11 | 70.89 | 70.98 | 13,942 | +0.40(+0.56%) |
Jun 21, 2024 | 69.80 | 71.08 | 69.38 | 70.58 | 79,849 | +0.42(+0.61%) |
Jun 20, 2024 | 70.86 | 71.58 | 69.77 | 70.16 | 29,840 | -1.43(-2.00%) |
Jun 18, 2024 | 72.16 | 72.16 | 70.35 | 71.59 | 28,467 | -0.45(-0.63%) |
Jun 17, 2024 | 73.76 | 75.01 | 71.43 | 72.04 | 21,421 | -2.09(-2.81%) |
Jun 14, 2024 | 75.09 | 75.09 | 73.80 | 74.13 | 9,973 | -1.27(-1.69%) |
Jun 13, 2024 | 77.94 | 77.94 | 74.27 | 75.40 | 11,793 | -3.01(-3.84%) |
Jun 12, 2024 | 77.07 | 78.63 | 76.73 | 78.42 | 16,612 | +2.04(+2.67%) |
Jun 11, 2024 | 75.07 | 76.60 | 74.73 | 76.38 | 11,355 | +0.56(+0.74%) |
Jun 10, 2024 | 75.30 | 75.87 | 74.52 | 75.82 | 12,134 | -0.02(-0.03%) |
Jun 07, 2024 | 76.16 | 76.16 | 74.61 | 75.84 | 8,091 | -0.20(-0.26%) |
Jun 06, 2024 | 75.52 | 76.32 | 75.52 | 76.04 | 9,760 | -0.60(-0.79%) |
Jun 05, 2024 | 75.54 | 77.21 | 74.54 | 76.64 | 22,222 | +1.63(+2.17%) |
Jun 04, 2024 | 75.17 | 76.60 | 74.62 | 75.01 | 22,839 | -0.73(-0.97%) |