Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 103.47 | 103.55 | 101.57 | 101.89 | 873,246 | -0.28(-0.27%) |
Aug 26, 2024 | 101.26 | 103.31 | 101.06 | 102.17 | 1,004,216 | +1.33(+1.32%) |
Aug 23, 2024 | 99.63 | 101.98 | 99.57 | 100.84 | 897,905 | +1.89(+1.91%) |
Aug 22, 2024 | 97.63 | 99.27 | 97.48 | 98.95 | 769,143 | +1.42(+1.46%) |
Aug 21, 2024 | 97.55 | 98.11 | 97.24 | 97.53 | 644,288 | +0.26(+0.27%) |
Aug 20, 2024 | 97.80 | 98.12 | 97.13 | 97.27 | 730,402 | -0.87(-0.89%) |
Aug 19, 2024 | 96.73 | 98.54 | 96.73 | 98.14 | 797,014 | +1.25(+1.29%) |
Aug 16, 2024 | 96.11 | 97.42 | 96.11 | 96.89 | 1,010,742 | +0.93(+0.97%) |
Aug 15, 2024 | 95.26 | 97.25 | 95.09 | 95.96 | 1,188,543 | +1.99(+2.12%) |
Aug 14, 2024 | 93.45 | 95.47 | 93.09 | 93.97 | 1,011,025 | +0.79(+0.85%) |
Aug 13, 2024 | 91.80 | 93.32 | 91.67 | 93.18 | 829,703 | +1.68(+1.84%) |
Aug 12, 2024 | 92.49 | 93.12 | 91.26 | 91.50 | 684,910 | -0.52(-0.57%) |
Aug 09, 2024 | 91.53 | 93.34 | 91.16 | 92.02 | 851,677 | +0.71(+0.78%) |
Aug 08, 2024 | 89.13 | 91.42 | 89.13 | 91.31 | 777,051 | +2.50(+2.81%) |
Aug 07, 2024 | 89.73 | 91.50 | 88.75 | 88.81 | 772,596 | -0.17(-0.19%) |
Aug 06, 2024 | 88.76 | 89.76 | 87.88 | 88.98 | 827,361 | +0.35(+0.39%) |
Aug 05, 2024 | 88.70 | 89.30 | 86.10 | 88.63 | 968,757 | -2.28(-2.51%) |
Aug 02, 2024 | 91.44 | 91.52 | 89.30 | 90.91 | 937,879 | -2.04(-2.19%) |
Aug 01, 2024 | 93.40 | 94.75 | 92.33 | 92.95 | 760,079 | +0.21(+0.23%) |
Jul 31, 2024 | 94.19 | 94.59 | 92.74 | 92.74 | 815,846 | -1.72(-1.82%) |
Jul 30, 2024 | 92.36 | 94.82 | 92.25 | 94.46 | 1,094,479 | +2.39(+2.60%) |
Jul 29, 2024 | 91.35 | 93.63 | 91.35 | 92.07 | 1,027,129 | +1.38(+1.52%) |
Jul 26, 2024 | 90.31 | 90.83 | 89.17 | 90.69 | 998,446 | +1.61(+1.81%) |
Jul 25, 2024 | 94.01 | 94.01 | 87.58 | 89.08 | 1,206,858 | +0.80(+0.91%) |
Jul 24, 2024 | 89.69 | 90.38 | 88.17 | 88.28 | 956,817 | -1.28(-1.43%) |
Jul 23, 2024 | 88.75 | 90.11 | 88.75 | 89.56 | 578,568 | +0.58(+0.65%) |
Jul 22, 2024 | 90.15 | 91.08 | 88.76 | 88.98 | 1,207,631 | +0.72(+0.82%) |
Jul 19, 2024 | 88.23 | 89.20 | 87.33 | 88.26 | 639,441 | +0.06(+0.07%) |
Jul 18, 2024 | 88.86 | 90.82 | 88.12 | 88.20 | 943,293 | -0.73(-0.82%) |
Jul 17, 2024 | 88.61 | 90.20 | 88.44 | 88.93 | 1,400,836 | +0.42(+0.47%) |
Jul 16, 2024 | 87.11 | 89.21 | 87.11 | 88.51 | 1,077,148 | +1.70(+1.96%) |
Jul 15, 2024 | 86.02 | 87.44 | 85.86 | 86.81 | 579,338 | +0.77(+0.89%) |
Jul 12, 2024 | 85.82 | 86.78 | 85.15 | 86.04 | 636,365 | +0.81(+0.95%) |
Jul 11, 2024 | 83.49 | 85.80 | 83.38 | 85.23 | 746,082 | +2.10(+2.53%) |
Jul 10, 2024 | 82.04 | 83.32 | 81.64 | 83.13 | 701,201 | +1.22(+1.49%) |
Jul 09, 2024 | 81.06 | 82.63 | 80.36 | 81.91 | 618,705 | +0.99(+1.22%) |
Jul 08, 2024 | 81.93 | 82.39 | 80.58 | 80.92 | 661,858 | -0.56(-0.69%) |
Jul 05, 2024 | 81.62 | 82.41 | 80.50 | 81.48 | 1,661,615 | -0.72(-0.88%) |
Jul 03, 2024 | 83.16 | 84.04 | 82.09 | 82.20 | 660,379 | -0.64(-0.77%) |
Jul 02, 2024 | 82.30 | 83.23 | 82.30 | 82.84 | 916,801 | +0.25(+0.30%) |
Jul 01, 2024 | 82.86 | 84.21 | 82.51 | 82.59 | 955,820 | +0.55(+0.67%) |
Jun 28, 2024 | 82.41 | 83.41 | 81.53 | 82.04 | 2,093,508 | +0.04(+0.05%) |
Jun 27, 2024 | 82.58 | 82.77 | 81.01 | 82.00 | 926,249 | -0.97(-1.17%) |
Jun 26, 2024 | 82.80 | 83.02 | 81.40 | 82.97 | 678,651 | -0.30(-0.36%) |
Jun 25, 2024 | 83.16 | 83.80 | 82.63 | 83.27 | 1,306,439 | -0.18(-0.22%) |
Jun 24, 2024 | 83.05 | 84.40 | 83.05 | 83.45 | 1,348,300 | +0.63(+0.76%) |
Jun 21, 2024 | 82.00 | 83.86 | 81.65 | 82.82 | 3,065,509 | +0.49(+0.59%) |
Jun 20, 2024 | 80.16 | 82.73 | 79.78 | 82.33 | 1,266,289 | +2.16(+2.70%) |
Jun 18, 2024 | 79.32 | 80.27 | 79.15 | 80.17 | 1,208,385 | +0.48(+0.60%) |
Jun 17, 2024 | 78.09 | 80.34 | 77.71 | 79.69 | 1,050,529 | +2.02(+2.61%) |
Jun 14, 2024 | 78.51 | 79.55 | 76.33 | 77.66 | 1,490,000 | -1.81(-2.28%) |
Jun 13, 2024 | 80.19 | 80.29 | 78.65 | 79.48 | 1,248,199 | -1.40(-1.73%) |
Jun 12, 2024 | 80.73 | 82.25 | 80.11 | 80.87 | 1,725,813 | +0.48(+0.60%) |
Jun 11, 2024 | 80.48 | 81.05 | 79.51 | 80.40 | 1,480,768 | -0.99(-1.21%) |
Jun 10, 2024 | 80.68 | 81.76 | 80.04 | 81.38 | 1,205,164 | +0.29(+0.36%) |
Jun 07, 2024 | 80.65 | 81.76 | 79.55 | 81.09 | 1,193,552 | +0.09(+0.11%) |
Jun 06, 2024 | 83.23 | 83.59 | 80.02 | 81.00 | 1,964,706 | -2.30(-2.76%) |
Jun 05, 2024 | 81.76 | 83.72 | 81.11 | 83.31 | 1,205,914 | +1.73(+2.13%) |
Jun 04, 2024 | 81.83 | 82.98 | 80.83 | 81.57 | 1,705,912 | -0.67(-0.81%) |