Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 93.17 | 94.45 | 92.46 | 93.31 | 51,400 | +0.33(+0.35%) |
Aug 22, 2024 | 92.38 | 94.12 | 92.22 | 92.98 | 62,791 | +0.70(+0.76%) |
Aug 21, 2024 | 91.39 | 92.80 | 91.25 | 92.28 | 57,792 | +1.04(+1.14%) |
Aug 20, 2024 | 90.82 | 91.60 | 90.82 | 91.24 | 34,553 | +0.29(+0.32%) |
Aug 19, 2024 | 92.00 | 92.66 | 90.75 | 90.95 | 43,877 | -1.12(-1.22%) |
Aug 16, 2024 | 91.50 | 92.44 | 90.79 | 92.07 | 58,332 | +0.15(+0.16%) |
Aug 15, 2024 | 92.66 | 92.66 | 91.34 | 91.92 | 71,257 | +0.38(+0.42%) |
Aug 14, 2024 | 91.14 | 92.28 | 90.36 | 91.54 | 82,469 | +0.56(+0.62%) |
Aug 13, 2024 | 91.19 | 92.89 | 90.88 | 90.98 | 101,531 | +0.38(+0.42%) |
Aug 12, 2024 | 90.38 | 91.75 | 90.01 | 90.60 | 90,270 | -0.12(-0.13%) |
Aug 09, 2024 | 88.28 | 90.85 | 86.37 | 90.72 | 125,121 | +3.11(+3.55%) |
Aug 08, 2024 | 85.39 | 88.41 | 85.39 | 87.61 | 120,179 | -0.30(-0.34%) |
Aug 07, 2024 | 89.22 | 90.62 | 87.79 | 87.91 | 121,948 | -0.46(-0.52%) |
Aug 06, 2024 | 86.40 | 89.84 | 85.36 | 88.37 | 168,889 | -1.44(-1.60%) |
Aug 02, 2024 | 89.81 | 0 | -3.75(-4.01%) | |||
Aug 01, 2024 | 94.61 | 95.26 | 92.56 | 93.56 | 370,630 | -1.05(-1.11%) |
Jul 31, 2024 | 95.84 | 95.84 | 94.06 | 94.61 | 168,694 | -0.37(-0.39%) |
Jul 30, 2024 | 95.40 | 96.25 | 94.91 | 94.98 | 56,613 | -0.36(-0.38%) |
Jul 29, 2024 | 95.86 | 96.55 | 94.65 | 95.34 | 39,868 | -1.00(-1.04%) |
Jul 26, 2024 | 95.37 | 96.59 | 95.11 | 96.34 | 38,013 | +1.00(+1.05%) |
Jul 25, 2024 | 94.15 | 97.33 | 93.79 | 95.34 | 66,822 | +1.77(+1.89%) |
Jul 24, 2024 | 95.22 | 96.08 | 93.38 | 93.57 | 64,145 | -2.14(-2.24%) |
Jul 23, 2024 | 97.51 | 98.00 | 95.48 | 95.71 | 69,703 | -1.59(-1.63%) |
Jul 22, 2024 | 96.58 | 97.74 | 96.09 | 97.30 | 52,748 | +0.79(+0.82%) |
Jul 19, 2024 | 95.60 | 97.30 | 95.19 | 96.51 | 157,125 | +1.40(+1.47%) |
Jul 18, 2024 | 97.77 | 98.35 | 95.06 | 95.11 | 82,314 | -2.66(-2.72%) |
Jul 17, 2024 | 98.48 | 98.68 | 97.39 | 97.77 | 91,632 | -1.23(-1.24%) |
Jul 16, 2024 | 97.27 | 99.42 | 97.27 | 99.00 | 130,229 | +1.52(+1.56%) |
Jul 15, 2024 | 97.58 | 98.13 | 96.87 | 97.48 | 49,386 | +0.30(+0.31%) |
Jul 12, 2024 | 95.65 | 97.85 | 95.44 | 97.18 | 96,019 | +1.51(+1.58%) |
Jul 11, 2024 | 94.32 | 95.88 | 94.26 | 95.67 | 183,229 | +1.46(+1.55%) |
Jul 10, 2024 | 94.63 | 95.51 | 93.86 | 94.21 | 126,382 | -0.39(-0.41%) |
Jul 09, 2024 | 96.15 | 96.45 | 94.34 | 94.60 | 57,390 | -2.07(-2.14%) |
Jul 08, 2024 | 98.00 | 98.41 | 96.26 | 96.67 | 66,844 | -1.35(-1.38%) |
Jul 05, 2024 | 99.32 | 99.32 | 97.90 | 98.02 | 90,887 | -1.30(-1.31%) |
Jul 04, 2024 | 98.26 | 99.86 | 98.26 | 99.32 | 25,274 | -0.45(-0.45%) |
Jul 03, 2024 | 97.27 | 100.29 | 96.81 | 99.77 | 141,890 | +2.44(+2.51%) |
Jul 02, 2024 | 91.75 | 97.85 | 91.67 | 97.33 | 170,748 | +4.31(+4.63%) |
Jun 28, 2024 | 93.02 | 0 | +0.57(+0.62%) | |||
Jun 27, 2024 | 92.42 | 93.85 | 91.43 | 92.45 | 198,043 | +0.34(+0.37%) |
Jun 26, 2024 | 93.84 | 95.39 | 91.95 | 92.11 | 179,199 | -2.11(-2.24%) |
Jun 25, 2024 | 97.31 | 98.38 | 93.91 | 94.22 | 162,416 | -2.78(-2.87%) |
Jun 24, 2024 | 93.16 | 97.34 | 93.16 | 97.00 | 243,455 | +3.52(+3.77%) |
Jun 21, 2024 | 92.14 | 93.98 | 90.70 | 93.48 | 394,703 | +1.22(+1.32%) |
Jun 20, 2024 | 90.99 | 92.33 | 90.62 | 92.26 | 202,494 | +0.88(+0.96%) |
Jun 19, 2024 | 92.44 | 92.76 | 91.36 | 91.38 | 58,094 | -1.22(-1.32%) |
Jun 18, 2024 | 93.52 | 94.00 | 92.12 | 92.60 | 166,403 | -0.97(-1.04%) |
Jun 17, 2024 | 94.33 | 95.16 | 92.93 | 93.57 | 182,368 | -0.74(-0.78%) |
Jun 14, 2024 | 94.95 | 95.80 | 93.76 | 94.31 | 106,573 | -1.15(-1.20%) |
Jun 13, 2024 | 96.74 | 96.74 | 95.29 | 95.46 | 66,491 | -0.90(-0.93%) |
Jun 12, 2024 | 95.62 | 97.87 | 95.62 | 96.36 | 58,656 | +0.85(+0.89%) |
Jun 11, 2024 | 96.82 | 97.48 | 95.03 | 95.51 | 89,578 | -1.80(-1.85%) |
Jun 10, 2024 | 96.51 | 98.13 | 96.51 | 97.31 | 74,949 | +0.56(+0.58%) |
Jun 07, 2024 | 98.11 | 98.73 | 96.53 | 96.75 | 89,596 | -1.86(-1.89%) |
Jun 06, 2024 | 99.92 | 100.23 | 98.43 | 98.61 | 50,707 | -1.42(-1.42%) |
Jun 05, 2024 | 98.06 | 100.50 | 98.06 | 100.03 | 86,207 | +1.89(+1.93%) |
Jun 04, 2024 | 96.58 | 98.35 | 96.58 | 98.14 | 98,661 | +1.40(+1.45%) |