Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 97.83 | 98.15 | 97.41 | 98.08 | 12,180 | +1.09(+1.12%) |
Aug 20, 2024 | 96.97 | 97.21 | 96.97 | 96.99 | 8,046 | -0.79(-0.80%) |
Aug 19, 2024 | 97.28 | 97.78 | 97.28 | 97.78 | 7,235 | +0.88(+0.91%) |
Aug 16, 2024 | 96.60 | 97.09 | 96.60 | 96.90 | 5,642 | +0.15(+0.16%) |
Aug 15, 2024 | 96.69 | 97.02 | 96.54 | 96.75 | 7,706 | +1.63(+1.72%) |
Aug 14, 2024 | 94.84 | 95.13 | 94.78 | 95.11 | 8,860 | +0.09(+0.10%) |
Aug 13, 2024 | 94.28 | 95.02 | 94.06 | 95.02 | 7,654 | +1.35(+1.44%) |
Aug 12, 2024 | 94.44 | 94.44 | 93.67 | 93.67 | 5,943 | -0.61(-0.64%) |
Aug 09, 2024 | 94.12 | 94.51 | 93.90 | 94.28 | 9,656 | +0.18(+0.19%) |
Aug 08, 2024 | 92.89 | 94.36 | 92.89 | 94.10 | 8,873 | +2.08(+2.26%) |
Aug 07, 2024 | 94.02 | 94.02 | 92.01 | 92.01 | 11,221 | -0.88(-0.95%) |
Aug 06, 2024 | 92.26 | 93.71 | 92.22 | 92.89 | 9,231 | +0.88(+0.96%) |
Aug 05, 2024 | 90.25 | 92.50 | 90.25 | 92.01 | 11,336 | -2.56(-2.70%) |
Aug 02, 2024 | 95.32 | 95.32 | 93.95 | 94.57 | 7,051 | -2.63(-2.71%) |
Aug 01, 2024 | 97.61 | 97.61 | 96.57 | 97.20 | 10,723 | -1.71(-1.73%) |
Jul 31, 2024 | 98.76 | 100.25 | 98.72 | 98.91 | 25,904 | +0.65(+0.67%) |
Jul 30, 2024 | 98.48 | 98.67 | 97.69 | 98.26 | 4,501 | +0.29(+0.30%) |
Jul 29, 2024 | 98.23 | 98.31 | 97.78 | 97.96 | 3,144 | +0.01(+0.01%) |
Jul 26, 2024 | 97.36 | 98.23 | 97.36 | 97.95 | 5,660 | +1.48(+1.53%) |
Jul 25, 2024 | 96.30 | 97.78 | 96.28 | 96.47 | 6,628 | +0.80(+0.84%) |
Jul 24, 2024 | 97.02 | 97.02 | 95.66 | 95.67 | 3,205 | -1.99(-2.04%) |
Jul 23, 2024 | 97.04 | 97.96 | 97.04 | 97.66 | 8,150 | +0.04(+0.04%) |
Jul 22, 2024 | 96.72 | 97.64 | 96.33 | 97.62 | 10,114 | +1.19(+1.23%) |
Jul 19, 2024 | 96.47 | 96.60 | 96.39 | 96.43 | 3,314 | -0.62(-0.64%) |
Jul 18, 2024 | 98.47 | 99.06 | 96.85 | 97.05 | 7,669 | -1.27(-1.30%) |
Jul 17, 2024 | 99.34 | 99.74 | 98.32 | 98.32 | 2,795 | -1.34(-1.34%) |
Jul 16, 2024 | 98.99 | 99.66 | 98.99 | 99.66 | 3,506 | +2.41(+2.48%) |
Jul 15, 2024 | 97.26 | 97.98 | 96.88 | 97.25 | 71,981 | +0.44(+0.46%) |
Jul 12, 2024 | 96.38 | 97.16 | 96.38 | 96.81 | 5,355 | +1.01(+1.05%) |
Jul 11, 2024 | 94.70 | 95.80 | 94.70 | 95.80 | 6,450 | +2.01(+2.14%) |
Jul 10, 2024 | 93.24 | 93.79 | 93.00 | 93.79 | 8,694 | +0.98(+1.06%) |
Jul 09, 2024 | 93.11 | 93.40 | 92.79 | 92.81 | 9,285 | -0.59(-0.64%) |
Jul 08, 2024 | 93.53 | 93.53 | 93.29 | 93.41 | 4,167 | +0.23(+0.24%) |
Jul 05, 2024 | 93.61 | 93.61 | 92.76 | 93.18 | 5,813 | -0.47(-0.50%) |
Jul 03, 2024 | 93.59 | 93.72 | 93.59 | 93.65 | 2,140 | +0.17(+0.18%) |
Jul 02, 2024 | 93.23 | 93.48 | 93.10 | 93.48 | 11,760 | +0.30(+0.32%) |
Jul 01, 2024 | 93.36 | 93.36 | 93.14 | 93.18 | 2,508 | -0.77(-0.82%) |
Jun 28, 2024 | 94.35 | 94.35 | 93.73 | 93.96 | 4,666 | +0.17(+0.18%) |
Jun 27, 2024 | 93.37 | 93.79 | 93.37 | 93.79 | 9,914 | +0.26(+0.28%) |
Jun 26, 2024 | 93.29 | 93.53 | 93.29 | 93.53 | 5,245 | -0.18(-0.19%) |
Jun 25, 2024 | 93.90 | 93.91 | 93.39 | 93.71 | 5,113 | -0.79(-0.84%) |
Jun 24, 2024 | 94.48 | 94.86 | 94.48 | 94.50 | 3,781 | +0.64(+0.69%) |
Jun 21, 2024 | 93.55 | 93.86 | 93.31 | 93.86 | 3,172 | +0.34(+0.36%) |
Jun 20, 2024 | 93.27 | 93.81 | 93.27 | 93.52 | 9,001 | -0.10(-0.11%) |
Jun 18, 2024 | 93.51 | 93.82 | 93.50 | 93.62 | 5,385 | +0.22(+0.23%) |
Jun 17, 2024 | 92.58 | 93.54 | 92.44 | 93.40 | 9,048 | +0.72(+0.78%) |
Jun 14, 2024 | 92.95 | 92.95 | 92.32 | 92.68 | 9,971 | -1.21(-1.29%) |
Jun 13, 2024 | 93.56 | 93.89 | 93.56 | 93.89 | 2,584 | -0.62(-0.66%) |
Jun 12, 2024 | 95.14 | 95.14 | 94.42 | 94.51 | 8,121 | +1.30(+1.40%) |
Jun 11, 2024 | 92.85 | 93.29 | 92.85 | 93.21 | 4,473 | -0.40(-0.43%) |
Jun 10, 2024 | 93.32 | 93.62 | 93.32 | 93.62 | 5,095 | +0.44(+0.47%) |
Jun 07, 2024 | 93.59 | 93.59 | 92.99 | 93.17 | 5,024 | -0.53(-0.57%) |
Jun 06, 2024 | 93.81 | 93.98 | 93.53 | 93.71 | 5,414 | -0.35(-0.37%) |
Jun 05, 2024 | 93.53 | 94.08 | 93.41 | 94.06 | 14,765 | +1.03(+1.11%) |
Jun 04, 2024 | 93.53 | 93.53 | 92.91 | 93.03 | 3,208 | -1.24(-1.31%) |