Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 89.83 | 90.76 | 88.60 | 90.60 | 689,368 | +1.47(+1.65%) |
Aug 29, 2024 | 89.61 | 90.18 | 87.32 | 89.13 | 677,518 | +0.30(+0.34%) |
Aug 28, 2024 | 88.84 | 89.20 | 87.90 | 88.83 | 517,652 | -0.40(-0.45%) |
Aug 27, 2024 | 90.36 | 90.75 | 89.03 | 89.23 | 565,589 | -1.42(-1.57%) |
Aug 26, 2024 | 91.64 | 92.81 | 90.33 | 90.65 | 864,096 | +0.05(+0.06%) |
Aug 23, 2024 | 88.57 | 91.18 | 88.07 | 90.60 | 741,254 | +3.27(+3.74%) |
Aug 22, 2024 | 87.35 | 87.89 | 86.63 | 87.33 | 466,361 | +0.58(+0.67%) |
Aug 21, 2024 | 86.58 | 87.37 | 85.57 | 86.75 | 416,429 | +1.31(+1.53%) |
Aug 20, 2024 | 86.28 | 86.59 | 85.03 | 85.44 | 349,300 | -0.95(-1.10%) |
Aug 19, 2024 | 86.72 | 87.06 | 85.90 | 86.39 | 326,327 | +0.22(+0.26%) |
Aug 16, 2024 | 86.61 | 87.81 | 85.46 | 86.17 | 696,649 | -0.86(-0.99%) |
Aug 15, 2024 | 88.25 | 88.53 | 86.43 | 87.03 | 893,303 | +1.22(+1.42%) |
Aug 14, 2024 | 86.11 | 86.25 | 84.72 | 85.81 | 733,146 | +0.19(+0.22%) |
Aug 13, 2024 | 84.64 | 86.12 | 83.04 | 85.62 | 770,073 | +2.03(+2.43%) |
Aug 12, 2024 | 85.46 | 85.73 | 83.11 | 83.59 | 660,967 | -2.34(-2.72%) |
Aug 09, 2024 | 84.58 | 86.22 | 83.77 | 85.93 | 1,130,161 | +2.48(+2.97%) |
Aug 08, 2024 | 82.87 | 84.73 | 82.15 | 83.45 | 732,155 | +2.19(+2.70%) |
Aug 07, 2024 | 83.30 | 84.94 | 81.01 | 81.26 | 897,340 | -0.95(-1.16%) |
Aug 06, 2024 | 80.78 | 83.73 | 79.79 | 82.21 | 1,351,930 | +1.42(+1.76%) |
Aug 05, 2024 | 81.07 | 83.74 | 77.54 | 80.79 | 2,639,970 | -4.61(-5.40%) |
Aug 02, 2024 | 84.94 | 88.70 | 83.40 | 85.40 | 2,831,447 | -12.87(-13.10%) |
Aug 01, 2024 | 102.19 | 103.94 | 95.69 | 98.27 | 994,453 | -4.53(-4.41%) |
Jul 31, 2024 | 101.33 | 105.42 | 100.36 | 102.80 | 1,232,763 | +2.71(+2.71%) |
Jul 30, 2024 | 101.45 | 102.44 | 99.97 | 100.09 | 568,446 | -0.31(-0.31%) |
Jul 29, 2024 | 101.75 | 102.47 | 100.31 | 100.40 | 465,936 | -0.76(-0.75%) |
Jul 26, 2024 | 100.25 | 102.59 | 99.47 | 101.16 | 547,739 | +2.81(+2.86%) |
Jul 25, 2024 | 96.75 | 100.32 | 96.07 | 98.35 | 695,428 | +2.43(+2.53%) |
Jul 24, 2024 | 99.41 | 100.52 | 95.88 | 95.92 | 581,932 | -3.79(-3.80%) |
Jul 23, 2024 | 98.44 | 101.35 | 98.25 | 99.71 | 647,229 | +0.97(+0.98%) |
Jul 22, 2024 | 97.76 | 99.03 | 96.74 | 98.74 | 624,922 | +1.90(+1.96%) |
Jul 19, 2024 | 97.93 | 98.62 | 96.43 | 96.84 | 328,000 | -0.86(-0.88%) |
Jul 18, 2024 | 98.42 | 102.53 | 97.24 | 97.70 | 626,802 | -1.14(-1.15%) |
Jul 17, 2024 | 102.17 | 103.47 | 98.72 | 98.84 | 709,662 | -3.63(-3.54%) |
Jul 16, 2024 | 98.48 | 102.54 | 97.79 | 102.47 | 985,291 | +5.50(+5.67%) |
Jul 15, 2024 | 96.30 | 99.17 | 96.30 | 96.97 | 846,004 | -0.12(-0.12%) |
Jul 12, 2024 | 95.96 | 98.77 | 95.62 | 97.09 | 828,252 | +2.38(+2.51%) |
Jul 11, 2024 | 92.89 | 96.10 | 92.89 | 94.71 | 847,819 | +3.65(+4.01%) |
Jul 10, 2024 | 89.34 | 91.17 | 89.08 | 91.06 | 469,291 | +2.16(+2.43%) |
Jul 09, 2024 | 89.42 | 90.53 | 88.86 | 88.90 | 486,163 | -0.85(-0.95%) |
Jul 08, 2024 | 89.09 | 90.24 | 88.89 | 89.75 | 557,087 | +1.33(+1.50%) |
Jul 05, 2024 | 88.05 | 88.65 | 87.12 | 88.42 | 418,839 | +0.25(+0.28%) |
Jul 03, 2024 | 88.23 | 88.99 | 87.37 | 88.17 | 322,010 | +0.34(+0.39%) |
Jul 02, 2024 | 87.49 | 88.67 | 86.95 | 87.83 | 520,103 | +0.99(+1.14%) |
Jul 01, 2024 | 91.37 | 91.83 | 86.57 | 86.84 | 686,851 | -3.66(-4.04%) |
Jun 28, 2024 | 91.11 | 92.56 | 89.74 | 90.50 | 2,630,339 | -0.49(-0.54%) |
Jun 27, 2024 | 89.56 | 90.99 | 89.18 | 90.99 | 564,124 | +1.81(+2.03%) |
Jun 26, 2024 | 89.88 | 90.18 | 88.55 | 89.18 | 650,586 | -1.28(-1.41%) |
Jun 25, 2024 | 92.88 | 92.89 | 90.27 | 90.46 | 535,403 | -2.42(-2.61%) |
Jun 24, 2024 | 94.07 | 94.79 | 92.64 | 92.88 | 685,564 | -1.09(-1.16%) |
Jun 21, 2024 | 94.67 | 95.38 | 93.17 | 93.97 | 953,192 | -1.01(-1.06%) |
Jun 20, 2024 | 95.93 | 96.00 | 93.66 | 94.98 | 687,686 | -1.82(-1.88%) |
Jun 18, 2024 | 97.72 | 98.18 | 96.73 | 96.80 | 466,648 | -0.92(-0.94%) |
Jun 17, 2024 | 96.75 | 98.20 | 95.64 | 97.72 | 646,719 | +1.31(+1.36%) |
Jun 14, 2024 | 98.71 | 98.77 | 95.48 | 96.41 | 672,137 | -3.54(-3.54%) |
Jun 13, 2024 | 101.61 | 101.80 | 97.85 | 99.95 | 836,043 | -2.29(-2.24%) |
Jun 12, 2024 | 99.02 | 103.54 | 99.02 | 102.24 | 1,217,956 | +5.21(+5.37%) |
Jun 11, 2024 | 96.17 | 97.18 | 95.25 | 97.03 | 628,305 | +0.33(+0.34%) |
Jun 10, 2024 | 95.78 | 97.21 | 95.78 | 96.70 | 430,092 | +0.29(+0.30%) |
Jun 07, 2024 | 95.88 | 97.25 | 95.03 | 96.41 | 505,316 | +0.03(+0.03%) |
Jun 06, 2024 | 97.09 | 97.92 | 96.06 | 96.38 | 445,443 | -1.25(-1.28%) |
Jun 05, 2024 | 95.93 | 97.68 | 95.34 | 97.63 | 621,134 | +2.00(+2.09%) |
Jun 04, 2024 | 96.13 | 96.72 | 95.10 | 95.63 | 610,096 | -1.49(-1.53%) |