Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 99.79 | 100.94 | 99.68 | 100.94 | 1,674,614 | +2.16(+2.19%) |
Aug 14, 2024 | 98.92 | 99.13 | 97.89 | 98.78 | 1,463,328 | +0.21(+0.21%) |
Aug 13, 2024 | 97.10 | 98.57 | 97.10 | 98.57 | 1,003,711 | +2.21(+2.29%) |
Aug 12, 2024 | 96.33 | 96.97 | 95.85 | 96.36 | 1,810,000 | +0.32(+0.33%) |
Aug 09, 2024 | 95.21 | 96.29 | 95.08 | 96.04 | 986,462 | +0.69(+0.72%) |
Aug 08, 2024 | 94.20 | 95.54 | 93.21 | 95.35 | 1,326,886 | +2.64(+2.85%) |
Aug 07, 2024 | 94.97 | 95.53 | 92.57 | 92.71 | 2,083,702 | -0.88(-0.94%) |
Aug 06, 2024 | 93.36 | 95.16 | 92.36 | 93.59 | 2,649,529 | +0.96(+1.04%) |
Aug 05, 2024 | 89.79 | 94.12 | 89.68 | 92.63 | 3,916,140 | -3.33(-3.47%) |
Aug 02, 2024 | 96.03 | 96.68 | 94.75 | 95.96 | 2,093,171 | -2.15(-2.19%) |
Aug 01, 2024 | 100.50 | 101.25 | 97.28 | 98.11 | 2,360,607 | -1.76(-1.76%) |
Jul 31, 2024 | 99.29 | 100.28 | 98.89 | 99.87 | 1,913,875 | +2.50(+2.57%) |
Jul 30, 2024 | 98.75 | 99.09 | 96.48 | 97.37 | 1,797,832 | -1.06(-1.08%) |
Jul 29, 2024 | 98.85 | 99.23 | 98.00 | 98.43 | 1,183,031 | +0.16(+0.16%) |
Jul 26, 2024 | 98.14 | 98.95 | 97.73 | 98.27 | 1,464,571 | +0.91(+0.93%) |
Jul 25, 2024 | 98.26 | 99.38 | 96.44 | 97.36 | 1,858,766 | -0.97(-0.99%) |
Jul 24, 2024 | 100.50 | 100.61 | 98.06 | 98.33 | 1,917,634 | -3.70(-3.63%) |
Jul 23, 2024 | 102.06 | 102.84 | 101.91 | 102.03 | 1,017,280 | +0.19(+0.19%) |
Jul 22, 2024 | 101.53 | 102.14 | 101.00 | 101.84 | 1,564,548 | +1.36(+1.35%) |
Jul 19, 2024 | 101.02 | 101.55 | 100.15 | 100.48 | 1,061,233 | -0.58(-0.57%) |
Jul 18, 2024 | 102.59 | 102.59 | 100.34 | 101.06 | 1,500,351 | -0.74(-0.73%) |
Jul 17, 2024 | 102.86 | 102.96 | 101.64 | 101.80 | 2,269,892 | -2.76(-2.64%) |
Jul 16, 2024 | 105.01 | 105.08 | 103.95 | 104.56 | 2,003,396 | +0.06(+0.06%) |
Jul 15, 2024 | 104.87 | 105.44 | 104.07 | 104.50 | 1,399,698 | +0.41(+0.39%) |
Jul 12, 2024 | 103.66 | 105.00 | 103.50 | 104.09 | 1,358,278 | +0.51(+0.49%) |
Jul 11, 2024 | 105.70 | 105.74 | 103.29 | 103.58 | 2,106,697 | -2.11(-2.00%) |
Jul 10, 2024 | 105.00 | 105.74 | 104.66 | 105.69 | 1,138,671 | +1.07(+1.02%) |
Jul 09, 2024 | 104.91 | 105.11 | 104.36 | 104.62 | 1,185,988 | +0.13(+0.12%) |
Jul 08, 2024 | 104.52 | 104.58 | 104.18 | 104.49 | 1,550,767 | +0.11(+0.11%) |
Jul 05, 2024 | 103.44 | 104.43 | 103.34 | 104.38 | 980,265 | +1.15(+1.11%) |
Jul 03, 2024 | 102.42 | 103.33 | 102.27 | 103.23 | 744,132 | +0.71(+0.69%) |
Jul 02, 2024 | 101.15 | 102.52 | 101.02 | 102.52 | 1,148,383 | +0.88(+0.87%) |
Jul 01, 2024 | 101.18 | 101.73 | 100.33 | 101.64 | 1,733,909 | +0.80(+0.79%) |
Jun 28, 2024 | 101.89 | 102.54 | 100.76 | 100.84 | 1,254,470 | -0.77(-0.76%) |
Jun 27, 2024 | 101.28 | 101.78 | 101.11 | 101.61 | 1,401,631 | +0.33(+0.33%) |
Jun 26, 2024 | 100.63 | 101.33 | 100.57 | 101.28 | 1,177,510 | +0.58(+0.57%) |
Jun 25, 2024 | 99.90 | 100.83 | 99.74 | 100.70 | 986,266 | +1.25(+1.26%) |
Jun 24, 2024 | 100.38 | 100.76 | 99.41 | 99.45 | 1,428,707 | -1.05(-1.04%) |
Jun 21, 2024 | 100.71 | 101.02 | 100.09 | 100.50 | 1,099,357 | -0.18(-0.18%) |
Jun 20, 2024 | 101.77 | 101.92 | 100.24 | 100.68 | 1,650,625 | -0.71(-0.70%) |
Jun 18, 2024 | 101.29 | 101.46 | 100.97 | 101.39 | 2,288,961 | +0.07(+0.07%) |
Jun 17, 2024 | 100.40 | 101.77 | 100.11 | 101.32 | 1,116,269 | +0.97(+0.97%) |
Jun 14, 2024 | 99.89 | 100.39 | 99.70 | 100.35 | 1,005,817 | +0.36(+0.36%) |
Jun 13, 2024 | 100.35 | 100.38 | 99.40 | 99.99 | 1,176,581 | +0.41(+0.41%) |
Jun 12, 2024 | 99.19 | 100.28 | 98.97 | 99.58 | 1,808,528 | +1.31(+1.33%) |
Jun 11, 2024 | 97.30 | 98.28 | 96.94 | 98.28 | 1,483,815 | +0.93(+0.95%) |
Jun 10, 2024 | 96.87 | 97.46 | 96.63 | 97.35 | 920,475 | +0.34(+0.35%) |
Jun 07, 2024 | 97.03 | 97.55 | 96.69 | 97.01 | 1,138,687 | -0.15(-0.15%) |
Jun 06, 2024 | 97.31 | 97.48 | 96.77 | 97.16 | 1,758,669 | +0.01(+0.01%) |
Jun 05, 2024 | 95.93 | 97.15 | 95.78 | 97.15 | 921,846 | +1.87(+1.96%) |
Jun 04, 2024 | 95.01 | 95.44 | 94.59 | 95.28 | 1,041,153 | +0.21(+0.22%) |