Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 93.65 | 93.65 | 92.18 | 92.27 | 485,438 | -1.48(-1.58%) |
Aug 19, 2024 | 93.20 | 93.82 | 93.08 | 93.75 | 553,735 | +0.78(+0.84%) |
Aug 16, 2024 | 92.22 | 93.45 | 92.17 | 92.97 | 497,901 | +0.51(+0.55%) |
Aug 15, 2024 | 91.87 | 92.99 | 91.75 | 92.46 | 475,852 | +2.19(+2.43%) |
Aug 14, 2024 | 91.36 | 91.36 | 89.94 | 90.27 | 530,038 | -0.60(-0.66%) |
Aug 13, 2024 | 90.24 | 91.03 | 89.44 | 90.87 | 552,494 | +1.20(+1.34%) |
Aug 12, 2024 | 90.71 | 90.81 | 89.39 | 89.67 | 509,592 | -0.72(-0.80%) |
Aug 09, 2024 | 90.79 | 90.79 | 89.86 | 90.39 | 602,916 | -0.26(-0.29%) |
Aug 08, 2024 | 89.86 | 90.70 | 89.50 | 90.65 | 744,738 | +1.90(+2.14%) |
Aug 07, 2024 | 91.08 | 91.22 | 88.53 | 88.75 | 719,325 | -0.98(-1.09%) |
Aug 06, 2024 | 89.34 | 90.81 | 88.40 | 89.73 | 925,087 | +0.85(+0.96%) |
Aug 05, 2024 | 87.98 | 89.94 | 86.37 | 88.88 | 1,185,985 | -3.13(-3.40%) |
Aug 02, 2024 | 93.23 | 93.27 | 91.20 | 92.01 | 1,309,503 | -4.03(-4.20%) |
Aug 01, 2024 | 99.76 | 100.06 | 95.26 | 96.04 | 1,466,327 | -3.66(-3.67%) |
Jul 31, 2024 | 99.59 | 101.57 | 98.80 | 99.70 | 1,083,998 | +0.73(+0.74%) |
Jul 30, 2024 | 98.50 | 99.29 | 98.36 | 98.97 | 992,052 | +0.70(+0.71%) |
Jul 29, 2024 | 99.21 | 99.49 | 97.85 | 98.27 | 1,039,170 | -0.82(-0.83%) |
Jul 26, 2024 | 98.75 | 99.28 | 97.88 | 99.09 | 877,298 | +1.47(+1.51%) |
Jul 25, 2024 | 95.99 | 98.76 | 95.97 | 97.62 | 1,008,653 | +1.78(+1.86%) |
Jul 24, 2024 | 97.27 | 98.23 | 95.75 | 95.84 | 893,481 | -1.87(-1.91%) |
Jul 23, 2024 | 96.51 | 98.12 | 96.11 | 97.71 | 890,680 | +0.84(+0.87%) |
Jul 22, 2024 | 95.76 | 97.09 | 94.76 | 96.87 | 848,912 | +1.25(+1.31%) |
Jul 19, 2024 | 96.16 | 96.50 | 95.23 | 95.62 | 679,333 | -0.75(-0.78%) |
Jul 18, 2024 | 97.45 | 98.80 | 95.92 | 96.37 | 1,111,756 | -1.40(-1.43%) |
Jul 17, 2024 | 97.43 | 99.21 | 97.28 | 97.77 | 1,110,921 | -0.31(-0.32%) |
Jul 16, 2024 | 95.36 | 98.14 | 95.31 | 98.08 | 1,226,109 | +3.40(+3.59%) |
Jul 15, 2024 | 93.66 | 95.60 | 93.66 | 94.68 | 923,622 | +1.52(+1.63%) |
Jul 12, 2024 | 93.21 | 93.96 | 93.00 | 93.16 | 706,848 | +0.60(+0.65%) |
Jul 11, 2024 | 90.63 | 92.68 | 90.31 | 92.56 | 959,872 | +3.29(+3.69%) |
Jul 10, 2024 | 88.64 | 89.31 | 88.44 | 89.27 | 607,140 | +1.02(+1.16%) |
Jul 09, 2024 | 88.59 | 88.93 | 88.06 | 88.25 | 638,889 | -0.44(-0.50%) |
Jul 08, 2024 | 88.67 | 89.33 | 88.45 | 88.69 | 616,730 | +0.45(+0.51%) |
Jul 05, 2024 | 89.53 | 89.56 | 88.09 | 88.24 | 531,375 | -1.35(-1.51%) |
Jul 03, 2024 | 89.75 | 90.22 | 89.47 | 89.59 | 412,267 | +0.00(+0.00%) |
Jul 02, 2024 | 89.17 | 89.75 | 89.15 | 89.59 | 951,346 | +0.38(+0.43%) |
Jul 01, 2024 | 90.04 | 90.28 | 88.81 | 89.21 | 1,181,086 | -0.51(-0.57%) |
Jun 28, 2024 | 89.28 | 90.10 | 89.03 | 89.72 | 854,052 | +0.97(+1.09%) |
Jun 27, 2024 | 88.69 | 88.77 | 88.18 | 88.75 | 1,304,048 | +0.17(+0.19%) |
Jun 26, 2024 | 88.18 | 88.60 | 87.87 | 88.58 | 1,968,450 | +0.05(+0.06%) |
Jun 25, 2024 | 89.30 | 89.30 | 88.26 | 88.53 | 651,541 | -0.75(-0.84%) |
Jun 24, 2024 | 88.56 | 89.82 | 88.50 | 89.28 | 605,807 | +1.03(+1.16%) |
Jun 21, 2024 | 88.36 | 88.36 | 87.62 | 88.25 | 464,086 | -0.13(-0.15%) |
Jun 20, 2024 | 88.36 | 88.90 | 87.91 | 88.38 | 548,751 | -0.09(-0.10%) |
Jun 18, 2024 | 88.22 | 88.77 | 88.10 | 88.47 | 543,970 | +0.16(+0.18%) |
Jun 17, 2024 | 87.14 | 88.31 | 86.83 | 88.31 | 472,150 | +1.01(+1.15%) |
Jun 14, 2024 | 88.23 | 88.23 | 87.07 | 87.31 | 620,204 | -1.66(-1.87%) |
Jun 13, 2024 | 89.94 | 89.94 | 88.33 | 88.97 | 535,149 | -1.21(-1.35%) |
Jun 12, 2024 | 90.73 | 91.59 | 89.83 | 90.18 | 676,321 | +1.42(+1.60%) |
Jun 11, 2024 | 89.04 | 89.04 | 88.11 | 88.76 | 441,614 | -0.72(-0.80%) |
Jun 10, 2024 | 88.88 | 89.49 | 88.41 | 89.48 | 532,357 | +0.03(+0.03%) |
Jun 07, 2024 | 89.48 | 89.91 | 88.92 | 89.45 | 369,745 | -0.72(-0.79%) |
Jun 06, 2024 | 90.38 | 90.54 | 89.78 | 90.16 | 371,851 | -0.39(-0.43%) |
Jun 05, 2024 | 90.30 | 90.58 | 89.51 | 90.55 | 463,563 | +0.80(+0.89%) |
Jun 04, 2024 | 91.21 | 91.21 | 89.71 | 89.75 | 521,274 | -2.11(-2.30%) |