Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 96.60 | 97.83 | 96.17 | 97.21 | 454,436 | +0.78(+0.81%) |
Aug 20, 2024 | 97.31 | 97.31 | 95.70 | 96.43 | 330,253 | -1.19(-1.22%) |
Aug 19, 2024 | 96.53 | 97.73 | 96.17 | 97.62 | 433,202 | +1.16(+1.20%) |
Aug 16, 2024 | 96.37 | 97.54 | 96.28 | 96.46 | 406,617 | +0.03(+0.03%) |
Aug 15, 2024 | 96.68 | 97.40 | 95.18 | 96.43 | 624,354 | +0.99(+1.04%) |
Aug 14, 2024 | 95.37 | 95.79 | 94.44 | 95.44 | 1,085,205 | +0.26(+0.27%) |
Aug 13, 2024 | 95.56 | 96.00 | 93.98 | 95.18 | 639,921 | +0.23(+0.24%) |
Aug 12, 2024 | 96.35 | 96.35 | 93.85 | 94.95 | 977,788 | -1.63(-1.69%) |
Aug 09, 2024 | 97.54 | 97.78 | 95.11 | 96.58 | 2,437,311 | -0.33(-0.34%) |
Aug 08, 2024 | 92.51 | 97.98 | 91.94 | 96.91 | 2,179,945 | +5.34(+5.83%) |
Aug 07, 2024 | 93.00 | 95.75 | 90.81 | 91.57 | 1,437,980 | +0.55(+0.60%) |
Aug 06, 2024 | 87.00 | 93.25 | 86.23 | 91.02 | 2,018,230 | +4.38(+5.06%) |
Aug 05, 2024 | 86.23 | 87.81 | 84.75 | 86.64 | 1,037,356 | -1.56(-1.77%) |
Aug 02, 2024 | 89.08 | 89.26 | 87.05 | 88.20 | 1,029,274 | -2.27(-2.51%) |
Aug 01, 2024 | 90.65 | 92.54 | 89.35 | 90.47 | 956,720 | -0.14(-0.15%) |
Jul 31, 2024 | 91.01 | 92.18 | 90.53 | 90.61 | 867,419 | +0.38(+0.42%) |
Jul 30, 2024 | 90.42 | 90.89 | 89.92 | 90.23 | 506,951 | +0.24(+0.27%) |
Jul 29, 2024 | 90.23 | 90.66 | 89.81 | 89.99 | 589,873 | -0.24(-0.27%) |
Jul 26, 2024 | 90.37 | 91.12 | 89.81 | 90.23 | 713,945 | +1.28(+1.44%) |
Jul 25, 2024 | 87.37 | 90.78 | 87.13 | 88.95 | 1,058,694 | +1.59(+1.82%) |
Jul 24, 2024 | 89.48 | 89.69 | 87.10 | 87.36 | 1,021,162 | -2.44(-2.72%) |
Jul 23, 2024 | 89.68 | 90.76 | 89.54 | 89.80 | 625,388 | -0.41(-0.45%) |
Jul 22, 2024 | 89.79 | 90.66 | 88.81 | 90.21 | 719,052 | +1.05(+1.18%) |
Jul 19, 2024 | 89.76 | 89.96 | 88.55 | 89.16 | 567,458 | -0.42(-0.47%) |
Jul 18, 2024 | 90.06 | 91.26 | 89.34 | 89.58 | 700,343 | -0.03(-0.03%) |
Jul 17, 2024 | 91.19 | 91.62 | 89.59 | 89.61 | 649,519 | -2.15(-2.34%) |
Jul 16, 2024 | 87.72 | 91.84 | 87.72 | 91.76 | 1,061,606 | +4.50(+5.16%) |
Jul 15, 2024 | 87.45 | 88.31 | 86.99 | 87.26 | 860,446 | +0.10(+0.11%) |
Jul 12, 2024 | 86.78 | 88.27 | 86.40 | 87.16 | 763,959 | +1.02(+1.18%) |
Jul 11, 2024 | 84.66 | 86.78 | 84.33 | 86.14 | 1,015,119 | +2.43(+2.90%) |
Jul 10, 2024 | 82.38 | 83.98 | 82.24 | 83.71 | 929,193 | +1.34(+1.63%) |
Jul 09, 2024 | 83.42 | 83.77 | 82.23 | 82.37 | 683,295 | -1.05(-1.26%) |
Jul 08, 2024 | 84.40 | 84.70 | 83.41 | 83.42 | 765,279 | -1.02(-1.21%) |
Jul 05, 2024 | 86.19 | 86.27 | 84.20 | 84.44 | 1,240,639 | -2.53(-2.91%) |
Jul 03, 2024 | 85.56 | 86.98 | 85.24 | 86.97 | 381,478 | +1.55(+1.81%) |
Jul 02, 2024 | 85.47 | 85.89 | 84.85 | 85.42 | 786,640 | -0.04(-0.05%) |
Jul 01, 2024 | 88.01 | 88.17 | 85.19 | 85.46 | 943,157 | -2.45(-2.79%) |
Jun 28, 2024 | 88.44 | 89.28 | 87.33 | 87.91 | 1,027,760 | -0.75(-0.84%) |
Jun 27, 2024 | 88.69 | 89.23 | 87.94 | 88.66 | 1,328,373 | +0.30(+0.34%) |
Jun 26, 2024 | 88.54 | 88.83 | 87.94 | 88.36 | 761,415 | -0.67(-0.75%) |
Jun 25, 2024 | 90.64 | 90.88 | 88.31 | 89.03 | 710,170 | -1.84(-2.02%) |
Jun 24, 2024 | 90.02 | 91.66 | 89.78 | 90.87 | 837,881 | +1.32(+1.47%) |
Jun 21, 2024 | 88.46 | 89.68 | 87.55 | 89.55 | 1,032,088 | +0.87(+0.98%) |
Jun 20, 2024 | 88.31 | 89.29 | 88.15 | 88.68 | 682,099 | +0.46(+0.52%) |
Jun 18, 2024 | 88.44 | 88.72 | 87.53 | 88.22 | 574,582 | -0.04(-0.05%) |
Jun 17, 2024 | 86.20 | 88.65 | 85.92 | 88.26 | 574,410 | +1.90(+2.19%) |
Jun 14, 2024 | 86.38 | 86.95 | 85.57 | 86.37 | 654,515 | -0.94(-1.07%) |
Jun 13, 2024 | 87.41 | 87.72 | 86.67 | 87.31 | 960,519 | -0.40(-0.45%) |
Jun 12, 2024 | 86.71 | 88.12 | 86.32 | 87.70 | 691,667 | +1.90(+2.21%) |
Jun 11, 2024 | 84.95 | 85.86 | 84.55 | 85.81 | 489,613 | +0.27(+0.31%) |
Jun 10, 2024 | 85.06 | 86.31 | 84.59 | 85.54 | 592,001 | -0.04(-0.05%) |
Jun 07, 2024 | 85.03 | 85.78 | 84.56 | 85.58 | 952,156 | +0.45(+0.53%) |
Jun 06, 2024 | 85.69 | 86.08 | 84.81 | 85.13 | 436,915 | -0.90(-1.04%) |
Jun 05, 2024 | 85.22 | 86.09 | 84.51 | 86.03 | 668,312 | +1.16(+1.36%) |
Jun 04, 2024 | 85.50 | 85.66 | 84.34 | 84.87 | 821,771 | -0.63(-0.73%) |