Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 92.67 | 92.92 | 91.11 | 92.07 | 149,368 | -1.22(-1.31%) |
Aug 19, 2024 | 93.00 | 93.50 | 92.66 | 93.29 | 130,207 | +0.28(+0.30%) |
Aug 16, 2024 | 93.31 | 93.76 | 92.40 | 93.01 | 119,709 | -0.42(-0.45%) |
Aug 15, 2024 | 92.94 | 94.22 | 92.15 | 93.43 | 151,294 | +1.81(+1.98%) |
Aug 14, 2024 | 92.32 | 92.32 | 90.52 | 91.62 | 144,833 | -0.61(-0.66%) |
Aug 13, 2024 | 90.72 | 92.32 | 90.13 | 92.23 | 147,495 | +1.64(+1.81%) |
Aug 12, 2024 | 91.52 | 91.52 | 90.15 | 90.59 | 152,328 | -1.18(-1.29%) |
Aug 09, 2024 | 92.60 | 92.60 | 91.40 | 91.77 | 162,047 | -1.06(-1.14%) |
Aug 08, 2024 | 92.87 | 93.95 | 91.47 | 92.83 | 148,792 | +0.84(+0.91%) |
Aug 07, 2024 | 94.41 | 95.40 | 91.71 | 91.99 | 175,723 | -1.35(-1.45%) |
Aug 06, 2024 | 92.61 | 93.74 | 90.97 | 93.34 | 268,550 | +0.63(+0.68%) |
Aug 05, 2024 | 93.33 | 94.11 | 91.26 | 92.71 | 266,373 | -2.92(-3.05%) |
Aug 02, 2024 | 93.30 | 96.45 | 92.85 | 95.63 | 237,357 | -1.72(-1.77%) |
Aug 01, 2024 | 100.37 | 102.46 | 94.04 | 97.35 | 334,658 | -5.37(-5.23%) |
Jul 31, 2024 | 102.88 | 104.90 | 102.42 | 102.72 | 386,752 | -0.46(-0.45%) |
Jul 30, 2024 | 101.14 | 104.04 | 100.68 | 103.18 | 272,024 | +2.68(+2.67%) |
Jul 29, 2024 | 102.00 | 102.00 | 100.35 | 100.50 | 168,129 | -1.35(-1.33%) |
Jul 26, 2024 | 101.50 | 102.00 | 100.16 | 101.85 | 195,915 | +1.32(+1.31%) |
Jul 25, 2024 | 99.58 | 101.78 | 99.58 | 100.53 | 286,880 | +1.37(+1.38%) |
Jul 24, 2024 | 100.03 | 101.00 | 98.99 | 99.16 | 140,368 | -1.07(-1.07%) |
Jul 23, 2024 | 100.10 | 101.17 | 99.19 | 100.23 | 187,449 | -0.17(-0.17%) |
Jul 22, 2024 | 99.85 | 100.91 | 98.98 | 100.40 | 142,214 | +0.06(+0.06%) |
Jul 19, 2024 | 99.60 | 100.37 | 98.78 | 100.34 | 207,401 | +1.06(+1.07%) |
Jul 18, 2024 | 100.67 | 102.50 | 99.25 | 99.28 | 131,234 | -2.35(-2.31%) |
Jul 17, 2024 | 99.57 | 102.10 | 99.49 | 101.63 | 265,926 | +1.58(+1.58%) |
Jul 16, 2024 | 96.92 | 100.34 | 96.15 | 100.05 | 262,740 | +3.97(+4.13%) |
Jul 15, 2024 | 93.17 | 96.19 | 92.96 | 96.08 | 217,608 | +3.72(+4.03%) |
Jul 12, 2024 | 90.89 | 93.01 | 90.32 | 92.36 | 188,291 | +2.00(+2.21%) |
Jul 11, 2024 | 86.38 | 90.89 | 86.13 | 90.36 | 243,943 | +4.88(+5.71%) |
Jul 10, 2024 | 87.22 | 87.63 | 85.04 | 85.48 | 160,116 | -1.42(-1.63%) |
Jul 09, 2024 | 88.42 | 89.17 | 86.82 | 86.90 | 179,279 | -2.09(-2.35%) |
Jul 08, 2024 | 89.77 | 90.09 | 88.37 | 88.99 | 123,413 | -0.07(-0.08%) |
Jul 05, 2024 | 90.21 | 91.42 | 88.49 | 89.06 | 103,730 | -1.40(-1.55%) |
Jul 03, 2024 | 90.19 | 91.33 | 89.74 | 90.46 | 70,987 | +0.27(+0.30%) |
Jul 02, 2024 | 90.30 | 90.65 | 89.74 | 90.19 | 97,539 | +0.19(+0.21%) |
Jul 01, 2024 | 90.99 | 91.84 | 89.93 | 90.00 | 175,358 | -1.21(-1.33%) |
Jun 28, 2024 | 92.12 | 92.12 | 89.72 | 91.21 | 548,198 | -0.21(-0.23%) |
Jun 27, 2024 | 91.69 | 92.31 | 90.83 | 91.42 | 157,920 | -0.01(-0.01%) |
Jun 26, 2024 | 92.79 | 93.10 | 91.40 | 91.43 | 181,814 | -1.77(-1.90%) |
Jun 25, 2024 | 94.09 | 94.09 | 92.27 | 93.20 | 291,400 | -0.89(-0.95%) |
Jun 24, 2024 | 94.72 | 95.28 | 93.65 | 94.09 | 245,867 | -0.31(-0.33%) |
Jun 21, 2024 | 94.14 | 95.20 | 93.51 | 94.40 | 417,225 | +0.39(+0.41%) |
Jun 20, 2024 | 92.53 | 95.27 | 92.53 | 94.01 | 216,354 | +0.68(+0.73%) |
Jun 18, 2024 | 94.90 | 94.90 | 93.16 | 93.33 | 269,230 | -1.26(-1.33%) |
Jun 17, 2024 | 92.71 | 95.16 | 92.50 | 94.59 | 171,851 | +1.72(+1.85%) |
Jun 14, 2024 | 92.00 | 93.47 | 92.00 | 92.87 | 206,351 | -0.11(-0.12%) |
Jun 13, 2024 | 94.18 | 94.18 | 91.48 | 92.98 | 182,665 | -1.80(-1.90%) |
Jun 12, 2024 | 95.57 | 95.73 | 94.33 | 94.78 | 151,467 | +0.53(+0.56%) |
Jun 11, 2024 | 93.34 | 94.55 | 92.50 | 94.25 | 170,778 | +0.66(+0.71%) |
Jun 10, 2024 | 96.30 | 96.30 | 92.78 | 93.59 | 239,541 | -3.48(-3.59%) |
Jun 07, 2024 | 96.07 | 97.37 | 95.61 | 97.07 | 169,021 | +1.11(+1.16%) |
Jun 06, 2024 | 94.60 | 96.03 | 94.30 | 95.96 | 226,160 | +1.56(+1.65%) |
Jun 05, 2024 | 94.29 | 94.66 | 92.82 | 94.40 | 190,081 | +0.24(+0.25%) |
Jun 04, 2024 | 94.93 | 95.16 | 93.93 | 94.16 | 138,197 | -1.18(-1.24%) |