Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 94.80 | 95.20 | 93.38 | 94.24 | 515,426 | -0.61(-0.64%) |
Aug 27, 2024 | 94.30 | 95.34 | 94.20 | 94.85 | 443,494 | +0.18(+0.19%) |
Aug 26, 2024 | 94.88 | 95.53 | 94.23 | 94.67 | 466,523 | +0.06(+0.06%) |
Aug 23, 2024 | 95.21 | 95.25 | 93.93 | 94.61 | 737,368 | -0.14(-0.15%) |
Aug 22, 2024 | 95.34 | 95.88 | 94.43 | 94.75 | 413,080 | -0.59(-0.62%) |
Aug 21, 2024 | 94.07 | 95.65 | 93.75 | 95.34 | 638,095 | +1.29(+1.37%) |
Aug 20, 2024 | 94.10 | 94.50 | 93.23 | 94.05 | 418,780 | +0.08(+0.09%) |
Aug 19, 2024 | 93.24 | 94.33 | 93.24 | 93.97 | 695,714 | +0.86(+0.92%) |
Aug 16, 2024 | 92.95 | 93.93 | 92.33 | 93.11 | 588,759 | +0.02(+0.02%) |
Aug 15, 2024 | 93.39 | 93.50 | 92.49 | 93.09 | 378,286 | -0.25(-0.27%) |
Aug 14, 2024 | 92.73 | 93.37 | 91.86 | 93.34 | 783,332 | +0.61(+0.66%) |
Aug 13, 2024 | 93.27 | 93.75 | 91.92 | 92.73 | 754,525 | -0.07(-0.08%) |
Aug 12, 2024 | 92.84 | 93.69 | 92.20 | 92.80 | 802,575 | -0.02(-0.02%) |
Aug 09, 2024 | 91.72 | 92.99 | 91.52 | 92.82 | 846,752 | +1.17(+1.28%) |
Aug 08, 2024 | 89.72 | 92.37 | 89.37 | 91.65 | 841,792 | +3.14(+3.55%) |
Aug 07, 2024 | 90.50 | 90.50 | 88.48 | 88.51 | 1,046,671 | -0.77(-0.86%) |
Aug 06, 2024 | 89.59 | 91.36 | 88.85 | 89.28 | 795,422 | +0.12(+0.13%) |
Aug 05, 2024 | 85.92 | 90.00 | 85.30 | 89.16 | 1,222,112 | +0.34(+0.38%) |
Aug 02, 2024 | 87.13 | 89.56 | 86.19 | 88.82 | 1,065,111 | +0.29(+0.33%) |
Aug 01, 2024 | 90.64 | 91.31 | 87.50 | 88.53 | 1,970,236 | -2.84(-3.11%) |
Jul 31, 2024 | 83.63 | 91.44 | 83.63 | 91.37 | 4,126,578 | +14.19(+18.39%) |
Jul 30, 2024 | 78.00 | 78.70 | 76.41 | 77.18 | 1,714,917 | -0.51(-0.66%) |
Jul 29, 2024 | 76.97 | 77.71 | 76.31 | 77.69 | 763,989 | +1.17(+1.53%) |
Jul 26, 2024 | 78.18 | 78.18 | 76.08 | 76.52 | 1,116,111 | -1.23(-1.58%) |
Jul 25, 2024 | 77.88 | 78.58 | 77.12 | 77.75 | 700,870 | -0.06(-0.08%) |
Jul 24, 2024 | 78.88 | 79.09 | 77.56 | 77.81 | 574,976 | -1.45(-1.83%) |
Jul 23, 2024 | 78.45 | 79.66 | 78.06 | 79.26 | 603,422 | +0.85(+1.08%) |
Jul 22, 2024 | 77.61 | 78.63 | 77.37 | 78.41 | 435,736 | +0.93(+1.20%) |
Jul 19, 2024 | 77.06 | 77.60 | 76.53 | 77.48 | 471,043 | +0.73(+0.95%) |
Jul 18, 2024 | 77.17 | 77.67 | 76.67 | 76.75 | 600,748 | -0.27(-0.35%) |
Jul 17, 2024 | 79.69 | 79.75 | 77.01 | 77.02 | 724,268 | -3.12(-3.89%) |
Jul 16, 2024 | 78.32 | 80.21 | 78.29 | 80.14 | 826,646 | +2.34(+3.01%) |
Jul 15, 2024 | 79.35 | 80.00 | 77.78 | 77.80 | 788,219 | -1.07(-1.36%) |
Jul 12, 2024 | 79.88 | 80.30 | 78.70 | 78.87 | 717,741 | -0.55(-0.69%) |
Jul 11, 2024 | 79.90 | 79.94 | 78.57 | 79.42 | 928,333 | +0.02(+0.03%) |
Jul 10, 2024 | 78.38 | 79.41 | 78.04 | 79.40 | 476,564 | +1.27(+1.63%) |
Jul 09, 2024 | 78.59 | 78.80 | 77.88 | 78.13 | 483,600 | -0.56(-0.71%) |
Jul 08, 2024 | 79.97 | 80.36 | 78.60 | 78.69 | 535,798 | -0.95(-1.19%) |
Jul 05, 2024 | 80.10 | 80.52 | 79.17 | 79.64 | 533,457 | -0.97(-1.20%) |
Jul 03, 2024 | 79.98 | 80.72 | 79.44 | 80.61 | 246,760 | +0.63(+0.79%) |
Jul 02, 2024 | 80.02 | 80.70 | 79.55 | 79.98 | 926,730 | -0.22(-0.27%) |
Jul 01, 2024 | 82.11 | 82.60 | 80.18 | 80.20 | 731,265 | -1.61(-1.97%) |
Jun 28, 2024 | 82.45 | 83.17 | 81.25 | 81.81 | 6,002,725 | -0.18(-0.22%) |
Jun 27, 2024 | 81.40 | 82.20 | 80.48 | 81.99 | 673,949 | +0.81(+1.00%) |
Jun 26, 2024 | 80.77 | 82.19 | 80.62 | 81.18 | 858,773 | -0.10(-0.12%) |
Jun 25, 2024 | 81.45 | 82.00 | 80.00 | 81.28 | 1,189,532 | +1.79(+2.25%) |
Jun 24, 2024 | 78.32 | 79.78 | 78.05 | 79.49 | 507,795 | +1.40(+1.79%) |
Jun 21, 2024 | 78.55 | 78.84 | 77.71 | 78.09 | 999,655 | -0.54(-0.69%) |
Jun 20, 2024 | 78.47 | 79.47 | 78.17 | 78.63 | 831,257 | +0.89(+1.14%) |
Jun 18, 2024 | 76.65 | 78.45 | 76.23 | 77.74 | 510,471 | +0.92(+1.20%) |
Jun 17, 2024 | 76.23 | 76.92 | 75.65 | 76.82 | 436,297 | +0.51(+0.67%) |
Jun 14, 2024 | 75.65 | 76.58 | 75.04 | 76.31 | 574,118 | -0.08(-0.10%) |
Jun 13, 2024 | 76.84 | 76.84 | 75.08 | 76.39 | 832,064 | -0.55(-0.71%) |
Jun 12, 2024 | 76.19 | 77.46 | 76.04 | 76.94 | 745,627 | +1.35(+1.79%) |
Jun 11, 2024 | 75.13 | 76.02 | 73.87 | 75.59 | 571,664 | +0.29(+0.39%) |
Jun 10, 2024 | 74.09 | 75.94 | 73.85 | 75.30 | 713,919 | +0.78(+1.05%) |
Jun 07, 2024 | 74.19 | 76.40 | 73.26 | 74.52 | 1,238,631 | +0.51(+0.69%) |
Jun 06, 2024 | 74.73 | 75.42 | 73.68 | 74.01 | 578,532 | -0.58(-0.78%) |
Jun 05, 2024 | 74.67 | 74.81 | 73.72 | 74.59 | 592,651 | +0.31(+0.42%) |
Jun 04, 2024 | 74.72 | 74.83 | 73.97 | 74.28 | 706,077 | -0.55(-0.73%) |