Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 107.42 | 107.56 | 106.09 | 107.28 | 381,502 | +0.24(+0.22%) |
Aug 29, 2024 | 106.99 | 108.64 | 104.72 | 107.04 | 243,747 | +0.27(+0.25%) |
Aug 28, 2024 | 106.93 | 108.18 | 106.36 | 106.77 | 211,003 | -0.03(-0.03%) |
Aug 27, 2024 | 106.20 | 107.19 | 105.61 | 106.80 | 140,555 | +0.25(+0.23%) |
Aug 26, 2024 | 107.47 | 108.32 | 106.35 | 106.55 | 150,533 | -0.14(-0.13%) |
Aug 23, 2024 | 104.82 | 107.02 | 104.41 | 106.69 | 240,275 | +2.69(+2.59%) |
Aug 22, 2024 | 105.11 | 105.94 | 103.77 | 104.00 | 113,970 | -1.17(-1.11%) |
Aug 21, 2024 | 104.42 | 105.18 | 103.49 | 105.17 | 119,319 | +1.87(+1.81%) |
Aug 20, 2024 | 104.59 | 105.17 | 102.47 | 103.30 | 216,345 | -1.57(-1.50%) |
Aug 19, 2024 | 101.70 | 104.93 | 101.70 | 104.87 | 252,913 | +3.32(+3.27%) |
Aug 16, 2024 | 100.11 | 102.37 | 100.11 | 101.55 | 372,881 | +1.15(+1.15%) |
Aug 15, 2024 | 100.00 | 101.45 | 98.57 | 100.40 | 410,848 | +1.94(+1.97%) |
Aug 14, 2024 | 98.05 | 98.80 | 96.12 | 98.46 | 227,600 | +0.83(+0.85%) |
Aug 13, 2024 | 95.52 | 98.54 | 94.67 | 97.63 | 252,855 | +2.95(+3.12%) |
Aug 12, 2024 | 94.57 | 94.78 | 92.77 | 94.68 | 147,642 | -0.04(-0.04%) |
Aug 09, 2024 | 94.54 | 95.08 | 93.44 | 94.72 | 147,903 | -0.07(-0.07%) |
Aug 08, 2024 | 92.44 | 95.31 | 91.84 | 94.79 | 257,920 | +3.19(+3.48%) |
Aug 07, 2024 | 97.65 | 99.64 | 91.04 | 91.60 | 400,891 | -4.86(-5.04%) |
Aug 06, 2024 | 95.78 | 98.47 | 94.87 | 96.46 | 384,069 | +0.26(+0.27%) |
Aug 05, 2024 | 94.72 | 97.64 | 93.55 | 96.20 | 418,507 | -3.15(-3.17%) |
Aug 02, 2024 | 97.01 | 99.53 | 95.00 | 99.35 | 625,746 | -1.17(-1.16%) |
Aug 01, 2024 | 93.18 | 102.47 | 93.18 | 100.52 | 837,026 | +7.83(+8.45%) |
Jul 31, 2024 | 91.74 | 94.88 | 90.77 | 92.69 | 302,571 | +3.15(+3.52%) |
Jul 30, 2024 | 92.83 | 92.83 | 88.61 | 89.54 | 222,272 | -2.52(-2.74%) |
Jul 29, 2024 | 92.25 | 93.70 | 91.68 | 92.06 | 159,259 | +0.09(+0.10%) |
Jul 26, 2024 | 94.66 | 94.66 | 91.69 | 91.97 | 342,300 | -0.58(-0.63%) |
Jul 25, 2024 | 92.56 | 94.42 | 91.76 | 92.55 | 252,301 | +0.13(+0.14%) |
Jul 24, 2024 | 95.02 | 95.85 | 92.29 | 92.42 | 197,940 | -3.38(-3.53%) |
Jul 23, 2024 | 94.93 | 96.74 | 93.90 | 95.80 | 200,787 | +0.85(+0.90%) |
Jul 22, 2024 | 92.56 | 95.17 | 92.28 | 94.95 | 243,009 | +3.11(+3.39%) |
Jul 19, 2024 | 94.59 | 94.74 | 91.74 | 91.84 | 185,344 | -2.70(-2.86%) |
Jul 18, 2024 | 95.72 | 98.02 | 94.16 | 94.54 | 243,671 | -1.11(-1.16%) |
Jul 17, 2024 | 97.60 | 97.92 | 95.54 | 95.65 | 421,433 | -3.13(-3.17%) |
Jul 16, 2024 | 97.86 | 99.07 | 97.42 | 98.78 | 312,280 | +1.95(+2.01%) |
Jul 15, 2024 | 96.77 | 98.72 | 96.41 | 96.83 | 271,671 | +0.80(+0.83%) |
Jul 12, 2024 | 95.61 | 97.50 | 95.41 | 96.03 | 206,471 | +1.48(+1.57%) |
Jul 11, 2024 | 93.89 | 95.42 | 92.69 | 94.55 | 294,606 | +2.22(+2.40%) |
Jul 10, 2024 | 91.26 | 92.61 | 91.04 | 92.33 | 191,139 | +2.00(+2.21%) |
Jul 09, 2024 | 91.44 | 91.69 | 90.22 | 90.33 | 150,519 | -1.47(-1.60%) |
Jul 08, 2024 | 91.73 | 92.70 | 91.53 | 91.80 | 226,311 | +0.91(+1.00%) |
Jul 05, 2024 | 92.91 | 92.91 | 90.87 | 90.89 | 195,687 | -1.41(-1.53%) |
Jul 03, 2024 | 92.82 | 93.06 | 91.99 | 92.30 | 77,049 | +0.43(+0.47%) |
Jul 02, 2024 | 91.64 | 92.40 | 90.65 | 91.87 | 205,958 | +0.32(+0.35%) |
Jul 01, 2024 | 94.48 | 94.98 | 91.02 | 91.55 | 254,798 | -2.25(-2.40%) |
Jun 28, 2024 | 93.30 | 94.26 | 92.69 | 93.80 | 628,130 | +1.67(+1.81%) |
Jun 27, 2024 | 94.29 | 95.79 | 92.09 | 92.13 | 297,825 | -0.93(-1.00%) |
Jun 26, 2024 | 92.57 | 93.12 | 91.60 | 93.06 | 184,438 | -0.14(-0.15%) |
Jun 25, 2024 | 93.96 | 93.96 | 91.47 | 93.20 | 260,682 | -1.02(-1.08%) |
Jun 24, 2024 | 95.79 | 96.85 | 94.16 | 94.22 | 276,451 | -0.93(-0.98%) |
Jun 21, 2024 | 94.40 | 95.31 | 93.14 | 95.15 | 1,044,987 | +1.13(+1.20%) |
Jun 20, 2024 | 95.83 | 97.73 | 93.87 | 94.02 | 504,194 | -2.01(-2.09%) |
Jun 18, 2024 | 96.75 | 96.80 | 95.35 | 96.03 | 267,680 | -0.32(-0.33%) |
Jun 17, 2024 | 94.43 | 96.69 | 94.15 | 96.35 | 274,261 | +1.64(+1.73%) |
Jun 14, 2024 | 96.48 | 96.48 | 94.09 | 94.71 | 255,829 | -3.09(-3.16%) |
Jun 13, 2024 | 96.64 | 98.39 | 96.28 | 97.80 | 421,830 | +0.92(+0.95%) |
Jun 12, 2024 | 96.32 | 98.36 | 96.03 | 96.88 | 293,077 | +3.51(+3.76%) |
Jun 11, 2024 | 93.12 | 94.15 | 92.53 | 93.37 | 237,147 | -0.68(-0.72%) |
Jun 10, 2024 | 93.49 | 94.88 | 93.49 | 94.05 | 168,162 | -0.66(-0.70%) |
Jun 07, 2024 | 94.88 | 95.55 | 93.91 | 94.71 | 144,407 | -0.73(-0.76%) |
Jun 06, 2024 | 96.15 | 96.93 | 94.64 | 95.44 | 311,370 | -1.23(-1.27%) |
Jun 05, 2024 | 94.84 | 97.29 | 93.75 | 96.67 | 198,024 | +2.65(+2.82%) |
Jun 04, 2024 | 94.33 | 96.27 | 93.97 | 94.02 | 254,908 | -1.07(-1.12%) |