Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 88.98 | 91.30 | 88.39 | 91.05 | 904,813 | +2.64(+2.99%) |
Aug 22, 2024 | 89.62 | 89.94 | 88.29 | 88.41 | 527,546 | -1.07(-1.20%) |
Aug 21, 2024 | 89.16 | 89.60 | 88.83 | 89.48 | 523,399 | +0.72(+0.81%) |
Aug 20, 2024 | 89.97 | 90.05 | 88.46 | 88.76 | 607,182 | -1.21(-1.34%) |
Aug 19, 2024 | 88.74 | 90.78 | 88.64 | 89.97 | 904,174 | +1.58(+1.79%) |
Aug 16, 2024 | 87.77 | 89.35 | 87.07 | 88.39 | 1,093,036 | +0.26(+0.30%) |
Aug 15, 2024 | 86.54 | 88.98 | 86.16 | 88.13 | 1,132,849 | +2.65(+3.10%) |
Aug 14, 2024 | 86.47 | 87.23 | 85.44 | 85.48 | 660,777 | -0.84(-0.97%) |
Aug 13, 2024 | 85.48 | 86.69 | 84.85 | 86.32 | 1,395,841 | +1.33(+1.56%) |
Aug 12, 2024 | 87.72 | 87.94 | 84.77 | 84.99 | 1,018,716 | -2.47(-2.82%) |
Aug 09, 2024 | 88.63 | 89.26 | 86.34 | 87.46 | 1,182,305 | -1.45(-1.63%) |
Aug 08, 2024 | 87.55 | 89.36 | 87.27 | 88.91 | 561,473 | +1.75(+2.01%) |
Aug 07, 2024 | 88.76 | 89.58 | 86.98 | 87.16 | 806,303 | +0.18(+0.21%) |
Aug 06, 2024 | 87.64 | 88.77 | 86.37 | 86.98 | 1,319,698 | -0.66(-0.75%) |
Aug 05, 2024 | 86.19 | 89.46 | 84.35 | 87.64 | 1,031,368 | -1.93(-2.15%) |
Aug 02, 2024 | 89.85 | 90.67 | 88.12 | 89.57 | 1,203,055 | -1.78(-1.95%) |
Aug 01, 2024 | 94.32 | 95.00 | 90.64 | 91.35 | 1,593,820 | -3.07(-3.25%) |
Jul 31, 2024 | 95.69 | 95.85 | 93.97 | 94.42 | 1,369,303 | -1.81(-1.88%) |
Jul 30, 2024 | 95.84 | 98.14 | 93.52 | 96.23 | 1,760,970 | -5.82(-5.70%) |
Jul 29, 2024 | 102.99 | 103.61 | 101.41 | 102.05 | 818,275 | -1.47(-1.42%) |
Jul 26, 2024 | 103.19 | 104.70 | 102.74 | 103.52 | 562,203 | +1.68(+1.65%) |
Jul 25, 2024 | 97.89 | 103.78 | 97.55 | 101.84 | 869,993 | +4.01(+4.10%) |
Jul 24, 2024 | 98.82 | 99.73 | 97.75 | 97.83 | 653,097 | -1.06(-1.07%) |
Jul 23, 2024 | 100.61 | 100.76 | 98.68 | 98.89 | 611,793 | -2.83(-2.78%) |
Jul 22, 2024 | 102.60 | 102.60 | 99.53 | 101.72 | 700,091 | -0.31(-0.30%) |
Jul 19, 2024 | 102.30 | 102.72 | 101.18 | 102.03 | 680,631 | -0.21(-0.21%) |
Jul 18, 2024 | 102.10 | 105.18 | 101.34 | 102.24 | 975,602 | -0.54(-0.53%) |
Jul 17, 2024 | 100.95 | 103.11 | 100.58 | 102.78 | 845,557 | +1.47(+1.45%) |
Jul 16, 2024 | 98.73 | 101.63 | 97.76 | 101.31 | 744,610 | +2.53(+2.56%) |
Jul 15, 2024 | 97.83 | 99.24 | 97.67 | 98.78 | 690,831 | +0.73(+0.74%) |
Jul 12, 2024 | 97.90 | 99.03 | 97.81 | 98.05 | 753,406 | +0.85(+0.87%) |
Jul 11, 2024 | 95.00 | 97.30 | 94.67 | 97.20 | 772,364 | +2.99(+3.17%) |
Jul 10, 2024 | 93.70 | 94.40 | 92.98 | 94.21 | 880,840 | +0.65(+0.69%) |
Jul 09, 2024 | 94.28 | 94.52 | 92.75 | 93.56 | 966,656 | -1.01(-1.07%) |
Jul 08, 2024 | 95.13 | 95.65 | 94.19 | 94.57 | 713,573 | +0.26(+0.28%) |
Jul 05, 2024 | 96.27 | 96.37 | 94.10 | 94.31 | 1,649,224 | -2.36(-2.44%) |
Jul 03, 2024 | 96.77 | 97.95 | 96.25 | 96.67 | 350,647 | +0.63(+0.66%) |
Jul 02, 2024 | 95.62 | 96.41 | 95.38 | 96.04 | 856,257 | +0.46(+0.48%) |
Jul 01, 2024 | 98.97 | 98.97 | 95.03 | 95.58 | 790,905 | -2.30(-2.35%) |
Jun 28, 2024 | 99.02 | 99.87 | 97.18 | 97.88 | 983,226 | -0.94(-0.95%) |
Jun 27, 2024 | 98.75 | 99.18 | 97.31 | 98.82 | 819,658 | -0.39(-0.39%) |
Jun 26, 2024 | 97.86 | 99.26 | 96.60 | 99.21 | 582,141 | +0.81(+0.82%) |
Jun 25, 2024 | 100.15 | 100.39 | 97.16 | 98.40 | 1,029,662 | -3.48(-3.42%) |
Jun 24, 2024 | 101.57 | 103.37 | 100.47 | 101.88 | 693,062 | +0.88(+0.87%) |
Jun 21, 2024 | 100.68 | 101.38 | 99.88 | 101.00 | 1,993,651 | +0.06(+0.06%) |
Jun 20, 2024 | 102.44 | 102.44 | 100.72 | 100.94 | 700,370 | -1.39(-1.36%) |
Jun 18, 2024 | 102.91 | 104.07 | 101.87 | 102.33 | 850,736 | -0.38(-0.37%) |
Jun 17, 2024 | 102.96 | 103.27 | 101.45 | 102.71 | 840,553 | -0.97(-0.94%) |
Jun 14, 2024 | 104.23 | 105.14 | 102.96 | 103.68 | 785,743 | -1.79(-1.70%) |
Jun 13, 2024 | 103.62 | 105.59 | 102.57 | 105.47 | 898,475 | +1.70(+1.64%) |
Jun 12, 2024 | 103.41 | 105.00 | 102.75 | 103.77 | 838,660 | +1.93(+1.90%) |
Jun 11, 2024 | 100.96 | 102.51 | 100.24 | 101.84 | 544,506 | +0.22(+0.22%) |
Jun 10, 2024 | 102.22 | 103.63 | 101.59 | 101.62 | 481,909 | -1.48(-1.44%) |
Jun 07, 2024 | 102.54 | 103.54 | 101.90 | 103.10 | 543,047 | -0.50(-0.48%) |
Jun 06, 2024 | 103.53 | 103.84 | 102.66 | 103.60 | 598,498 | +0.07(+0.07%) |
Jun 05, 2024 | 103.99 | 104.11 | 101.89 | 103.53 | 760,344 | -0.20(-0.19%) |
Jun 04, 2024 | 104.18 | 104.73 | 103.22 | 103.73 | 850,881 | -1.62(-1.54%) |