Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 96.21 | 98.36 | 96.21 | 97.37 | 1,102,086 | +1.43(+1.49%) |
Aug 16, 2024 | 93.65 | 96.03 | 93.65 | 95.94 | 1,015,070 | +1.49(+1.58%) |
Aug 15, 2024 | 89.60 | 94.66 | 89.56 | 94.45 | 2,162,046 | +8.22(+9.53%) |
Aug 14, 2024 | 87.84 | 88.69 | 86.05 | 86.23 | 1,083,094 | -1.24(-1.42%) |
Aug 13, 2024 | 88.51 | 89.90 | 86.14 | 87.47 | 1,138,547 | -1.20(-1.35%) |
Aug 12, 2024 | 92.29 | 92.29 | 87.71 | 88.67 | 1,296,093 | -3.19(-3.47%) |
Aug 09, 2024 | 92.40 | 93.00 | 91.43 | 91.86 | 717,629 | -1.16(-1.25%) |
Aug 08, 2024 | 90.55 | 93.36 | 90.55 | 93.02 | 713,660 | +2.39(+2.64%) |
Aug 07, 2024 | 95.07 | 95.58 | 90.25 | 90.63 | 975,412 | -3.56(-3.78%) |
Aug 06, 2024 | 94.52 | 95.05 | 93.33 | 94.19 | 664,664 | +0.49(+0.52%) |
Aug 05, 2024 | 92.22 | 94.80 | 91.25 | 93.70 | 1,065,676 | -2.71(-2.81%) |
Aug 02, 2024 | 95.37 | 96.42 | 92.52 | 96.41 | 1,409,883 | -1.24(-1.27%) |
Aug 01, 2024 | 98.18 | 99.04 | 96.21 | 97.65 | 592,905 | +0.01(+0.01%) |
Jul 31, 2024 | 99.96 | 99.96 | 96.97 | 97.64 | 740,913 | -1.50(-1.51%) |
Jul 30, 2024 | 99.02 | 100.20 | 97.77 | 99.14 | 929,855 | +0.19(+0.19%) |
Jul 29, 2024 | 96.66 | 99.05 | 95.50 | 98.95 | 1,147,481 | +2.95(+3.07%) |
Jul 26, 2024 | 97.50 | 98.01 | 95.66 | 96.00 | 568,458 | -0.39(-0.40%) |
Jul 25, 2024 | 97.18 | 98.16 | 95.46 | 96.39 | 697,675 | -0.69(-0.71%) |
Jul 24, 2024 | 98.16 | 99.32 | 96.75 | 97.08 | 860,711 | -2.00(-2.02%) |
Jul 23, 2024 | 98.96 | 99.16 | 97.50 | 99.08 | 777,777 | +0.12(+0.12%) |
Jul 22, 2024 | 101.02 | 101.66 | 98.75 | 98.96 | 680,985 | -1.59(-1.58%) |
Jul 19, 2024 | 100.29 | 102.03 | 100.26 | 100.55 | 649,335 | -0.48(-0.48%) |
Jul 18, 2024 | 101.84 | 102.70 | 98.64 | 101.03 | 1,200,437 | -0.42(-0.41%) |
Jul 17, 2024 | 102.72 | 104.47 | 99.99 | 101.45 | 1,058,148 | -2.52(-2.42%) |
Jul 16, 2024 | 103.34 | 104.89 | 102.02 | 103.97 | 1,014,283 | +0.52(+0.50%) |
Jul 15, 2024 | 101.77 | 104.98 | 101.72 | 103.45 | 1,354,824 | +1.69(+1.66%) |
Jul 12, 2024 | 101.93 | 103.64 | 100.99 | 101.76 | 983,458 | +0.71(+0.70%) |
Jul 11, 2024 | 99.66 | 101.80 | 99.43 | 101.05 | 1,283,696 | +2.25(+2.28%) |
Jul 10, 2024 | 98.42 | 99.79 | 97.76 | 98.80 | 907,692 | +0.52(+0.53%) |
Jul 09, 2024 | 100.40 | 100.40 | 97.84 | 98.28 | 847,283 | -1.58(-1.58%) |
Jul 08, 2024 | 98.49 | 100.88 | 96.42 | 99.86 | 1,786,444 | +1.31(+1.33%) |
Jul 05, 2024 | 96.25 | 99.21 | 95.00 | 98.55 | 1,387,368 | +1.63(+1.68%) |
Jul 03, 2024 | 97.97 | 98.80 | 96.80 | 96.92 | 754,553 | -1.40(-1.42%) |
Jul 02, 2024 | 98.56 | 100.22 | 97.48 | 98.32 | 1,344,501 | -0.06(-0.06%) |
Jul 01, 2024 | 98.79 | 99.36 | 96.96 | 98.38 | 1,222,715 | +0.21(+0.21%) |
Jun 28, 2024 | 98.75 | 98.77 | 96.83 | 98.17 | 1,438,763 | -0.17(-0.17%) |
Jun 27, 2024 | 97.01 | 98.71 | 96.88 | 98.34 | 765,786 | +0.03(+0.03%) |
Jun 26, 2024 | 98.26 | 99.38 | 97.50 | 98.31 | 799,144 | -0.10(-0.10%) |
Jun 25, 2024 | 98.17 | 99.48 | 97.00 | 98.41 | 1,101,425 | +0.59(+0.60%) |
Jun 24, 2024 | 98.77 | 99.19 | 97.12 | 97.82 | 1,003,057 | -0.45(-0.46%) |
Jun 21, 2024 | 97.82 | 98.65 | 96.55 | 98.27 | 1,131,963 | +0.54(+0.55%) |
Jun 20, 2024 | 98.17 | 100.44 | 97.61 | 97.73 | 1,663,251 | -0.31(-0.32%) |
Jun 18, 2024 | 95.94 | 99.67 | 95.08 | 98.04 | 1,866,200 | +2.06(+2.15%) |
Jun 17, 2024 | 89.55 | 96.53 | 89.14 | 95.98 | 2,403,654 | +8.27(+9.43%) |
Jun 14, 2024 | 85.27 | 88.51 | 84.93 | 87.71 | 3,816,778 | +2.31(+2.70%) |
Jun 13, 2024 | 84.92 | 85.74 | 84.48 | 85.40 | 609,746 | +0.55(+0.65%) |
Jun 12, 2024 | 85.98 | 86.29 | 84.67 | 84.85 | 766,041 | -0.35(-0.41%) |
Jun 11, 2024 | 84.44 | 85.85 | 83.55 | 85.20 | 1,002,257 | +0.59(+0.70%) |
Jun 10, 2024 | 82.94 | 85.08 | 82.84 | 84.61 | 1,635,115 | +1.10(+1.32%) |
Jun 07, 2024 | 84.12 | 85.74 | 82.95 | 83.51 | 925,927 | -0.84(-1.00%) |
Jun 06, 2024 | 88.84 | 89.55 | 84.10 | 84.35 | 1,608,479 | -5.48(-6.10%) |
Jun 05, 2024 | 85.00 | 91.08 | 84.84 | 89.83 | 3,172,015 | +7.79(+9.50%) |
Jun 04, 2024 | 83.41 | 83.62 | 81.15 | 82.04 | 1,651,996 | -1.58(-1.89%) |