Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 98.10 | 99.36 | 97.90 | 99.03 | 645,444 | +1.71(+1.76%) |
Aug 20, 2024 | 97.41 | 97.89 | 96.95 | 97.32 | 492,833 | -0.28(-0.29%) |
Aug 19, 2024 | 97.87 | 98.08 | 97.17 | 97.60 | 570,938 | -0.15(-0.15%) |
Aug 16, 2024 | 98.15 | 98.21 | 96.80 | 97.75 | 652,820 | -0.65(-0.66%) |
Aug 15, 2024 | 96.96 | 98.84 | 96.93 | 98.40 | 655,975 | +2.79(+2.92%) |
Aug 14, 2024 | 95.91 | 96.30 | 95.14 | 95.61 | 820,158 | -0.02(-0.02%) |
Aug 13, 2024 | 95.13 | 96.09 | 94.36 | 95.63 | 774,720 | +1.06(+1.12%) |
Aug 12, 2024 | 95.03 | 95.56 | 94.09 | 94.57 | 971,227 | -0.49(-0.52%) |
Aug 09, 2024 | 95.55 | 95.90 | 94.60 | 95.06 | 705,647 | -0.40(-0.42%) |
Aug 08, 2024 | 94.61 | 95.53 | 94.48 | 95.46 | 679,852 | +1.64(+1.75%) |
Aug 07, 2024 | 96.23 | 97.35 | 93.72 | 93.82 | 1,318,232 | -1.62(-1.70%) |
Aug 06, 2024 | 94.51 | 97.35 | 94.39 | 95.44 | 1,071,426 | +1.25(+1.33%) |
Aug 05, 2024 | 95.37 | 95.37 | 93.61 | 94.19 | 1,331,698 | -3.30(-3.38%) |
Aug 02, 2024 | 100.00 | 100.48 | 96.43 | 97.49 | 1,136,733 | -4.21(-4.14%) |
Aug 01, 2024 | 103.50 | 104.05 | 100.63 | 101.70 | 1,114,274 | -1.63(-1.58%) |
Jul 31, 2024 | 104.00 | 104.84 | 103.01 | 103.33 | 1,645,743 | +0.06(+0.06%) |
Jul 30, 2024 | 101.23 | 103.88 | 101.23 | 103.27 | 996,905 | +2.02(+2.00%) |
Jul 29, 2024 | 101.02 | 101.64 | 100.21 | 101.25 | 1,019,512 | +0.52(+0.52%) |
Jul 26, 2024 | 98.19 | 100.78 | 95.48 | 100.73 | 1,475,991 | +3.59(+3.70%) |
Jul 25, 2024 | 96.36 | 98.17 | 95.77 | 97.14 | 1,136,582 | +0.76(+0.79%) |
Jul 24, 2024 | 97.69 | 98.54 | 96.36 | 96.38 | 822,947 | -1.06(-1.09%) |
Jul 23, 2024 | 97.78 | 97.78 | 96.60 | 97.44 | 649,853 | +0.13(+0.13%) |
Jul 22, 2024 | 97.74 | 98.06 | 95.96 | 97.31 | 756,663 | +0.16(+0.16%) |
Jul 19, 2024 | 99.10 | 99.23 | 96.62 | 97.15 | 494,946 | -2.32(-2.33%) |
Jul 18, 2024 | 99.66 | 101.36 | 99.02 | 99.47 | 517,571 | -0.96(-0.96%) |
Jul 17, 2024 | 99.90 | 101.80 | 99.52 | 100.43 | 484,609 | +0.25(+0.25%) |
Jul 16, 2024 | 97.75 | 100.55 | 97.67 | 100.18 | 1,008,250 | +2.54(+2.60%) |
Jul 15, 2024 | 98.48 | 99.18 | 97.58 | 97.64 | 712,449 | -1.00(-1.01%) |
Jul 12, 2024 | 98.90 | 99.31 | 98.24 | 98.64 | 641,295 | +0.31(+0.32%) |
Jul 11, 2024 | 97.42 | 99.17 | 97.42 | 98.33 | 686,926 | +2.23(+2.32%) |
Jul 10, 2024 | 95.56 | 96.71 | 95.24 | 96.10 | 722,747 | +1.44(+1.52%) |
Jul 09, 2024 | 95.34 | 95.86 | 94.41 | 94.66 | 661,553 | -1.09(-1.14%) |
Jul 08, 2024 | 95.30 | 95.96 | 94.97 | 95.75 | 688,601 | +1.25(+1.32%) |
Jul 05, 2024 | 95.14 | 95.24 | 93.45 | 94.50 | 1,550,647 | -1.37(-1.43%) |
Jul 03, 2024 | 95.80 | 96.60 | 95.36 | 95.87 | 381,410 | +0.52(+0.55%) |
Jul 02, 2024 | 95.38 | 95.68 | 94.33 | 95.35 | 704,323 | +0.18(+0.19%) |
Jul 01, 2024 | 98.20 | 98.26 | 94.88 | 95.17 | 919,902 | -2.80(-2.86%) |
Jun 28, 2024 | 97.43 | 98.42 | 97.39 | 97.97 | 1,137,842 | +0.79(+0.81%) |
Jun 27, 2024 | 98.19 | 98.59 | 96.73 | 97.18 | 809,245 | -1.02(-1.04%) |
Jun 26, 2024 | 97.25 | 98.51 | 96.25 | 98.20 | 720,772 | +0.25(+0.26%) |
Jun 25, 2024 | 100.16 | 100.65 | 97.93 | 97.95 | 902,314 | -2.70(-2.68%) |
Jun 24, 2024 | 99.00 | 101.09 | 98.52 | 100.65 | 1,003,571 | +2.04(+2.07%) |
Jun 21, 2024 | 97.80 | 98.72 | 97.03 | 98.61 | 1,654,432 | +0.53(+0.54%) |
Jun 20, 2024 | 98.30 | 99.13 | 98.00 | 98.08 | 719,693 | -0.92(-0.93%) |
Jun 18, 2024 | 99.29 | 99.92 | 98.65 | 99.00 | 580,497 | -0.26(-0.26%) |
Jun 17, 2024 | 98.59 | 99.85 | 98.21 | 99.26 | 1,034,075 | +0.56(+0.57%) |
Jun 14, 2024 | 100.78 | 101.24 | 98.47 | 98.70 | 752,577 | -3.03(-2.98%) |
Jun 13, 2024 | 102.62 | 102.94 | 100.64 | 101.73 | 799,373 | -1.31(-1.27%) |
Jun 12, 2024 | 104.14 | 105.12 | 102.85 | 103.04 | 857,481 | +0.39(+0.38%) |
Jun 11, 2024 | 101.91 | 102.82 | 101.38 | 102.66 | 1,435,918 | +0.30(+0.29%) |
Jun 10, 2024 | 101.85 | 102.77 | 101.10 | 102.36 | 1,393,455 | -0.10(-0.10%) |
Jun 07, 2024 | 99.51 | 102.83 | 99.51 | 102.46 | 1,729,329 | +2.27(+2.27%) |
Jun 06, 2024 | 97.45 | 100.61 | 97.45 | 100.19 | 1,511,419 | +2.56(+2.62%) |
Jun 05, 2024 | 96.66 | 97.88 | 96.61 | 97.63 | 650,111 | +0.92(+0.95%) |
Jun 04, 2024 | 96.97 | 97.52 | 96.27 | 96.71 | 951,651 | -1.08(-1.11%) |