Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 96.70 | 99.50 | 96.70 | 98.96 | 1,866,384 | +1.72(+1.77%) |
Aug 15, 2024 | 96.94 | 98.40 | 95.38 | 97.24 | 1,756,995 | +1.48(+1.55%) |
Aug 14, 2024 | 94.29 | 96.39 | 93.06 | 95.76 | 1,847,878 | +1.31(+1.39%) |
Aug 13, 2024 | 90.35 | 95.37 | 90.20 | 94.45 | 2,349,190 | +4.54(+5.05%) |
Aug 12, 2024 | 90.00 | 91.35 | 89.01 | 89.91 | 1,731,487 | -0.38(-0.42%) |
Aug 09, 2024 | 86.41 | 91.68 | 85.77 | 90.29 | 4,379,424 | +6.31(+7.51%) |
Aug 08, 2024 | 82.82 | 84.25 | 79.70 | 83.98 | 2,518,512 | +1.33(+1.61%) |
Aug 07, 2024 | 83.91 | 86.06 | 82.46 | 82.65 | 1,515,400 | -0.02(-0.02%) |
Aug 06, 2024 | 81.00 | 84.19 | 79.00 | 82.67 | 1,594,889 | +2.79(+3.49%) |
Aug 05, 2024 | 73.25 | 81.68 | 72.10 | 79.88 | 2,249,513 | -1.36(-1.67%) |
Aug 02, 2024 | 80.64 | 82.25 | 77.00 | 81.24 | 2,589,472 | -3.24(-3.84%) |
Aug 01, 2024 | 85.11 | 86.56 | 83.09 | 84.48 | 2,899,439 | +0.26(+0.31%) |
Jul 31, 2024 | 83.46 | 84.65 | 82.14 | 84.22 | 1,658,875 | +2.78(+3.41%) |
Jul 30, 2024 | 82.72 | 83.95 | 80.26 | 81.44 | 1,626,272 | -1.03(-1.25%) |
Jul 29, 2024 | 80.35 | 83.98 | 79.90 | 82.47 | 2,124,342 | +2.63(+3.29%) |
Jul 26, 2024 | 80.80 | 81.00 | 79.32 | 79.84 | 1,735,104 | +1.61(+2.06%) |
Jul 25, 2024 | 78.14 | 79.05 | 76.07 | 78.23 | 1,586,768 | +0.31(+0.40%) |
Jul 24, 2024 | 81.47 | 82.03 | 77.77 | 77.92 | 2,001,628 | -4.67(-5.65%) |
Jul 23, 2024 | 80.75 | 83.82 | 80.54 | 82.59 | 1,660,705 | +2.28(+2.84%) |
Jul 22, 2024 | 80.80 | 81.19 | 79.18 | 80.31 | 1,454,289 | +0.32(+0.40%) |
Jul 19, 2024 | 79.99 | 81.55 | 79.01 | 79.99 | 1,433,529 | +0.00(+0.00%) |
Jul 18, 2024 | 80.61 | 81.70 | 78.11 | 79.99 | 3,208,885 | -1.49(-1.83%) |
Jul 17, 2024 | 85.15 | 87.30 | 80.50 | 81.48 | 3,416,985 | -6.02(-6.88%) |
Jul 16, 2024 | 87.10 | 88.55 | 85.23 | 87.50 | 2,244,741 | +0.87(+1.00%) |
Jul 15, 2024 | 84.50 | 87.30 | 83.91 | 86.63 | 2,650,501 | +2.38(+2.82%) |
Jul 12, 2024 | 85.46 | 86.78 | 83.43 | 84.25 | 3,446,402 | -0.94(-1.10%) |
Jul 11, 2024 | 85.69 | 87.97 | 83.86 | 85.19 | 2,596,934 | -0.11(-0.13%) |
Jul 10, 2024 | 89.95 | 90.00 | 83.56 | 85.30 | 5,915,561 | -4.94(-5.47%) |
Jul 09, 2024 | 94.47 | 95.85 | 89.16 | 90.24 | 3,398,766 | -4.50(-4.75%) |
Jul 08, 2024 | 96.00 | 98.69 | 93.89 | 94.74 | 2,880,676 | -0.25(-0.26%) |
Jul 05, 2024 | 95.51 | 95.51 | 93.30 | 94.99 | 1,317,987 | +0.07(+0.07%) |
Jul 03, 2024 | 94.98 | 96.45 | 94.03 | 94.92 | 1,193,452 | +0.33(+0.35%) |
Jul 02, 2024 | 94.50 | 95.98 | 92.82 | 94.59 | 1,902,560 | -0.68(-0.71%) |
Jul 01, 2024 | 93.75 | 96.16 | 91.70 | 95.27 | 2,811,928 | +2.52(+2.72%) |
Jun 28, 2024 | 91.74 | 94.10 | 91.19 | 92.75 | 5,194,706 | +1.18(+1.29%) |
Jun 27, 2024 | 91.85 | 92.35 | 89.22 | 91.57 | 1,729,309 | -0.22(-0.24%) |
Jun 26, 2024 | 92.86 | 94.60 | 90.35 | 91.79 | 2,008,020 | -1.32(-1.42%) |
Jun 25, 2024 | 92.19 | 93.20 | 89.76 | 93.11 | 1,961,230 | +2.21(+2.43%) |
Jun 24, 2024 | 91.80 | 93.39 | 89.57 | 90.90 | 2,171,703 | -1.54(-1.67%) |
Jun 21, 2024 | 91.01 | 92.83 | 87.52 | 92.44 | 2,746,095 | +0.21(+0.23%) |
Jun 20, 2024 | 95.75 | 97.64 | 90.62 | 92.23 | 3,315,010 | -3.16(-3.31%) |
Jun 18, 2024 | 94.00 | 96.93 | 93.14 | 95.39 | 2,560,937 | +1.45(+1.54%) |
Jun 17, 2024 | 90.05 | 94.78 | 89.19 | 93.94 | 3,504,459 | +4.01(+4.46%) |
Jun 14, 2024 | 91.61 | 91.82 | 88.03 | 89.93 | 2,501,401 | -2.59(-2.80%) |
Jun 13, 2024 | 92.40 | 93.18 | 89.75 | 92.52 | 2,387,047 | +1.00(+1.09%) |
Jun 12, 2024 | 90.21 | 92.61 | 89.12 | 91.52 | 2,699,375 | +1.62(+1.80%) |
Jun 11, 2024 | 87.75 | 90.00 | 85.86 | 89.90 | 2,395,317 | +1.13(+1.27%) |
Jun 10, 2024 | 84.62 | 89.15 | 84.55 | 88.77 | 3,530,659 | +3.73(+4.39%) |
Jun 07, 2024 | 84.66 | 86.73 | 84.13 | 85.04 | 3,153,854 | +0.00(+0.00%) |
Jun 06, 2024 | 87.18 | 89.02 | 83.38 | 85.04 | 7,821,200 | -7.00(-7.61%) |
Jun 05, 2024 | 89.35 | 92.53 | 87.04 | 92.04 | 2,987,612 | +3.70(+4.19%) |
Jun 04, 2024 | 88.29 | 89.67 | 85.14 | 88.34 | 4,188,890 | +0.34(+0.39%) |