Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 99.63 | 100.61 | 99.63 | 100.61 | 36,497 | +0.70(+0.70%) |
Aug 15, 2024 | 100.14 | 100.44 | 99.69 | 99.91 | 94,428 | +0.87(+0.88%) |
Aug 14, 2024 | 97.91 | 99.18 | 97.91 | 99.04 | 77,193 | +1.40(+1.43%) |
Aug 13, 2024 | 97.39 | 97.72 | 96.70 | 97.64 | 77,226 | +0.86(+0.89%) |
Aug 12, 2024 | 97.64 | 97.86 | 96.65 | 96.78 | 157,180 | -0.58(-0.60%) |
Aug 09, 2024 | 96.87 | 97.55 | 96.51 | 97.36 | 58,369 | +0.52(+0.54%) |
Aug 08, 2024 | 95.91 | 97.04 | 95.91 | 96.84 | 160,743 | +1.61(+1.69%) |
Aug 07, 2024 | 96.49 | 97.14 | 95.17 | 95.23 | 85,454 | +0.03(+0.03%) |
Aug 06, 2024 | 94.22 | 96.39 | 94.11 | 95.20 | 425,028 | +1.37(+1.46%) |
Aug 05, 2024 | 93.57 | 94.61 | 92.83 | 93.83 | 229,647 | -2.81(-2.91%) |
Aug 02, 2024 | 98.16 | 98.22 | 95.98 | 96.64 | 98,689 | -2.85(-2.86%) |
Aug 01, 2024 | 101.44 | 101.60 | 98.91 | 99.49 | 232,678 | -1.80(-1.78%) |
Jul 31, 2024 | 101.95 | 102.17 | 101.21 | 101.29 | 270,678 | -0.43(-0.42%) |
Jul 30, 2024 | 101.14 | 102.11 | 101.14 | 101.72 | 118,736 | +1.07(+1.06%) |
Jul 29, 2024 | 101.31 | 101.34 | 100.41 | 100.65 | 72,696 | -0.54(-0.53%) |
Jul 26, 2024 | 100.39 | 101.40 | 100.28 | 101.19 | 1,765,624 | +1.42(+1.42%) |
Jul 25, 2024 | 99.17 | 101.01 | 99.17 | 99.77 | 147,173 | +0.65(+0.66%) |
Jul 24, 2024 | 100.10 | 100.53 | 98.98 | 99.12 | 106,157 | -1.10(-1.10%) |
Jul 23, 2024 | 99.99 | 100.66 | 99.89 | 100.22 | 106,960 | +0.33(+0.33%) |
Jul 22, 2024 | 99.40 | 99.89 | 98.89 | 99.89 | 125,532 | +0.65(+0.65%) |
Jul 19, 2024 | 99.96 | 100.07 | 99.07 | 99.24 | 779,013 | -0.72(-0.72%) |
Jul 18, 2024 | 100.99 | 101.88 | 99.70 | 99.96 | 126,816 | -1.40(-1.38%) |
Jul 17, 2024 | 100.47 | 101.47 | 100.47 | 101.36 | 1,163,103 | +0.58(+0.58%) |
Jul 16, 2024 | 99.62 | 100.78 | 99.62 | 100.78 | 572,960 | +1.34(+1.35%) |
Jul 15, 2024 | 98.20 | 99.63 | 98.20 | 99.44 | 291,771 | +1.50(+1.53%) |
Jul 12, 2024 | 97.51 | 98.29 | 97.30 | 97.94 | 838,639 | +0.23(+0.24%) |
Jul 11, 2024 | 96.94 | 97.76 | 96.75 | 97.71 | 168,646 | +1.01(+1.04%) |
Jul 10, 2024 | 95.87 | 96.72 | 95.82 | 96.70 | 495,827 | +0.86(+0.90%) |
Jul 09, 2024 | 95.12 | 96.45 | 95.03 | 95.84 | 45,996 | +0.78(+0.82%) |
Jul 08, 2024 | 95.34 | 95.81 | 94.92 | 95.06 | 53,567 | +0.03(+0.03%) |
Jul 05, 2024 | 95.30 | 95.30 | 94.58 | 95.03 | 47,929 | -0.35(-0.37%) |
Jul 03, 2024 | 95.76 | 95.88 | 95.34 | 95.38 | 39,757 | -0.28(-0.29%) |
Jul 02, 2024 | 94.66 | 95.71 | 94.63 | 95.66 | 77,039 | +0.80(+0.84%) |
Jul 01, 2024 | 95.17 | 95.50 | 94.54 | 94.86 | 118,502 | +0.29(+0.31%) |
Jun 28, 2024 | 94.37 | 95.02 | 94.21 | 94.57 | 98,739 | +0.51(+0.54%) |
Jun 27, 2024 | 93.54 | 94.06 | 93.47 | 94.06 | 376,589 | +0.24(+0.26%) |
Jun 26, 2024 | 93.97 | 93.97 | 93.28 | 93.82 | 39,873 | -0.44(-0.47%) |
Jun 25, 2024 | 94.85 | 95.08 | 94.15 | 94.26 | 39,936 | -0.72(-0.76%) |
Jun 24, 2024 | 94.26 | 95.46 | 94.18 | 94.98 | 57,630 | +0.98(+1.04%) |
Jun 21, 2024 | 94.19 | 94.19 | 93.46 | 94.00 | 700,935 | -0.41(-0.43%) |
Jun 20, 2024 | 93.89 | 94.65 | 93.81 | 94.41 | 126,634 | +0.45(+0.48%) |
Jun 18, 2024 | 93.27 | 94.06 | 93.20 | 93.96 | 1,239,739 | +0.59(+0.63%) |
Jun 17, 2024 | 92.43 | 93.43 | 92.39 | 93.37 | 1,227,686 | +0.78(+0.84%) |
Jun 14, 2024 | 92.20 | 92.67 | 92.00 | 92.59 | 71,598 | -0.30(-0.32%) |
Jun 13, 2024 | 93.10 | 93.10 | 92.42 | 92.89 | 55,617 | -0.40(-0.43%) |
Jun 12, 2024 | 93.78 | 94.11 | 93.10 | 93.29 | 80,601 | +0.52(+0.56%) |
Jun 11, 2024 | 93.61 | 93.61 | 92.37 | 92.77 | 53,480 | -1.12(-1.19%) |
Jun 10, 2024 | 93.55 | 94.03 | 93.20 | 93.89 | 37,106 | -0.09(-0.10%) |
Jun 07, 2024 | 93.47 | 94.60 | 93.47 | 93.98 | 90,659 | +0.21(+0.22%) |
Jun 06, 2024 | 94.20 | 94.28 | 93.50 | 93.77 | 39,239 | -0.34(-0.36%) |
Jun 05, 2024 | 94.00 | 94.11 | 93.34 | 94.11 | 48,451 | +0.38(+0.40%) |
Jun 04, 2024 | 93.82 | 94.51 | 93.43 | 93.73 | 367,489 | -0.82(-0.86%) |