Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 94.39 | 94.69 | 93.00 | 93.57 | 27,699 | -1.52(-1.60%) |
Aug 19, 2024 | 93.10 | 95.09 | 92.01 | 95.09 | 23,876 | +1.75(+1.87%) |
Aug 16, 2024 | 92.43 | 93.52 | 92.28 | 93.34 | 73,539 | -0.39(-0.42%) |
Aug 15, 2024 | 91.43 | 93.87 | 91.27 | 93.73 | 55,929 | +4.44(+4.97%) |
Aug 14, 2024 | 90.51 | 90.81 | 88.23 | 89.29 | 219,987 | -0.58(-0.65%) |
Aug 13, 2024 | 87.79 | 89.90 | 87.33 | 89.87 | 105,400 | +3.45(+3.99%) |
Aug 12, 2024 | 86.22 | 87.18 | 85.26 | 86.42 | 32,934 | +0.65(+0.76%) |
Aug 09, 2024 | 85.52 | 86.52 | 84.61 | 85.77 | 33,544 | -0.31(-0.36%) |
Aug 08, 2024 | 82.92 | 86.09 | 81.49 | 86.08 | 48,418 | +5.71(+7.10%) |
Aug 07, 2024 | 85.34 | 85.91 | 80.37 | 80.37 | 99,052 | -2.61(-3.15%) |
Aug 06, 2024 | 82.92 | 85.09 | 81.80 | 82.98 | 105,762 | +0.76(+0.92%) |
Aug 05, 2024 | 78.65 | 83.49 | 78.34 | 82.22 | 120,416 | -1.70(-2.03%) |
Aug 02, 2024 | 84.85 | 85.60 | 83.05 | 83.92 | 102,912 | -5.03(-5.65%) |
Aug 01, 2024 | 94.24 | 94.91 | 88.01 | 88.95 | 71,784 | -7.15(-7.44%) |
Jul 31, 2024 | 93.98 | 96.10 | 93.19 | 96.10 | 30,498 | +5.85(+6.48%) |
Jul 30, 2024 | 94.80 | 94.80 | 90.16 | 90.25 | 28,274 | -4.26(-4.51%) |
Jul 29, 2024 | 95.74 | 96.53 | 94.45 | 94.51 | 29,842 | -0.20(-0.21%) |
Jul 26, 2024 | 94.72 | 95.38 | 93.77 | 94.71 | 44,715 | +2.04(+2.20%) |
Jul 25, 2024 | 94.09 | 95.80 | 91.38 | 92.67 | 58,802 | -2.22(-2.34%) |
Jul 24, 2024 | 98.64 | 98.64 | 94.73 | 94.89 | 61,512 | -5.04(-5.04%) |
Jul 23, 2024 | 100.05 | 100.77 | 99.72 | 99.93 | 19,099 | -1.49(-1.47%) |
Jul 22, 2024 | 99.47 | 101.57 | 98.97 | 101.42 | 40,985 | +4.16(+4.28%) |
Jul 19, 2024 | 100.38 | 100.38 | 97.17 | 97.26 | 24,641 | -3.06(-3.05%) |
Jul 18, 2024 | 101.50 | 101.50 | 98.96 | 100.32 | 52,010 | +0.38(+0.38%) |
Jul 17, 2024 | 103.44 | 104.05 | 99.81 | 99.94 | 66,318 | -6.84(-6.41%) |
Jul 16, 2024 | 106.17 | 106.78 | 104.92 | 106.78 | 37,036 | +1.22(+1.16%) |
Jul 15, 2024 | 105.44 | 106.52 | 104.92 | 105.56 | 32,091 | +0.64(+0.61%) |
Jul 12, 2024 | 104.10 | 106.53 | 103.71 | 104.92 | 32,066 | +1.51(+1.46%) |
Jul 11, 2024 | 107.74 | 107.74 | 103.41 | 103.41 | 48,222 | -3.70(-3.45%) |
Jul 10, 2024 | 105.83 | 107.24 | 105.51 | 107.11 | 27,012 | +2.23(+2.13%) |
Jul 09, 2024 | 105.14 | 105.42 | 103.98 | 104.88 | 35,920 | +0.35(+0.33%) |
Jul 08, 2024 | 103.15 | 104.61 | 103.15 | 104.53 | 25,985 | +2.03(+1.98%) |
Jul 05, 2024 | 102.96 | 103.22 | 101.90 | 102.50 | 17,074 | +0.09(+0.09%) |
Jul 03, 2024 | 101.12 | 102.85 | 100.79 | 102.41 | 23,026 | +1.40(+1.39%) |
Jul 02, 2024 | 99.45 | 101.01 | 99.31 | 101.01 | 14,822 | +1.15(+1.15%) |
Jul 01, 2024 | 99.95 | 99.95 | 98.24 | 99.86 | 26,640 | +0.00(+0.00%) |
Jun 28, 2024 | 99.29 | 101.28 | 99.25 | 99.86 | 17,915 | +1.27(+1.29%) |
Jun 27, 2024 | 99.25 | 99.36 | 98.03 | 98.59 | 21,246 | -0.30(-0.30%) |
Jun 26, 2024 | 99.18 | 99.87 | 97.93 | 98.89 | 38,269 | -0.58(-0.58%) |
Jun 25, 2024 | 98.39 | 99.46 | 97.68 | 99.46 | 34,785 | +1.81(+1.85%) |
Jun 24, 2024 | 99.80 | 99.90 | 97.58 | 97.66 | 44,214 | -2.90(-2.88%) |
Jun 21, 2024 | 100.87 | 101.57 | 99.51 | 100.55 | 27,534 | -0.92(-0.91%) |
Jun 20, 2024 | 104.45 | 104.45 | 101.03 | 101.47 | 63,663 | -2.97(-2.84%) |
Jun 18, 2024 | 103.12 | 104.90 | 103.12 | 104.44 | 18,355 | +1.63(+1.58%) |
Jun 17, 2024 | 101.48 | 102.97 | 100.51 | 102.81 | 32,832 | +1.77(+1.75%) |
Jun 14, 2024 | 100.58 | 101.37 | 100.24 | 101.04 | 16,319 | -0.47(-0.46%) |
Jun 13, 2024 | 101.25 | 101.69 | 100.15 | 101.51 | 29,853 | +1.14(+1.13%) |
Jun 12, 2024 | 99.22 | 100.62 | 98.95 | 100.37 | 34,400 | +2.93(+3.00%) |
Jun 11, 2024 | 96.61 | 97.56 | 96.02 | 97.45 | 18,605 | +0.20(+0.21%) |
Jun 10, 2024 | 94.92 | 97.45 | 94.92 | 97.25 | 64,007 | +1.62(+1.69%) |
Jun 07, 2024 | 95.62 | 96.05 | 95.04 | 95.63 | 24,718 | -0.34(-0.35%) |
Jun 06, 2024 | 96.89 | 96.89 | 95.55 | 95.97 | 23,853 | -0.99(-1.02%) |
Jun 05, 2024 | 94.67 | 96.96 | 94.67 | 96.96 | 58,130 | +3.66(+3.92%) |
Jun 04, 2024 | 94.07 | 94.07 | 92.60 | 93.30 | 24,717 | -0.86(-0.91%) |