Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 96.11 | 97.24 | 95.94 | 95.97 | 186,969 | -0.48(-0.50%) |
Aug 27, 2024 | 96.80 | 96.89 | 95.19 | 96.45 | 59,442 | -0.71(-0.73%) |
Aug 26, 2024 | 96.86 | 97.98 | 96.34 | 97.16 | 105,254 | +1.22(+1.27%) |
Aug 23, 2024 | 94.10 | 96.51 | 94.10 | 95.94 | 101,768 | +2.76(+2.96%) |
Aug 22, 2024 | 94.16 | 94.24 | 93.05 | 93.18 | 176,279 | -1.18(-1.25%) |
Aug 21, 2024 | 92.82 | 94.83 | 92.44 | 94.36 | 148,992 | +1.36(+1.46%) |
Aug 20, 2024 | 94.28 | 94.69 | 92.77 | 93.00 | 71,281 | -1.32(-1.40%) |
Aug 19, 2024 | 94.61 | 95.50 | 93.54 | 94.32 | 96,779 | +0.26(+0.28%) |
Aug 16, 2024 | 93.65 | 95.25 | 93.64 | 94.06 | 93,056 | +0.29(+0.31%) |
Aug 15, 2024 | 94.93 | 95.66 | 93.74 | 93.77 | 96,122 | +1.16(+1.25%) |
Aug 14, 2024 | 93.76 | 93.81 | 90.25 | 92.61 | 140,048 | -0.57(-0.61%) |
Aug 13, 2024 | 91.71 | 93.75 | 90.18 | 93.18 | 154,189 | +2.31(+2.54%) |
Aug 12, 2024 | 93.08 | 93.34 | 90.41 | 90.87 | 135,509 | -2.77(-2.96%) |
Aug 09, 2024 | 92.30 | 94.61 | 92.30 | 93.64 | 101,388 | +1.18(+1.28%) |
Aug 08, 2024 | 94.91 | 95.29 | 91.00 | 92.46 | 116,336 | -3.56(-3.71%) |
Aug 07, 2024 | 97.38 | 98.89 | 95.35 | 96.02 | 171,604 | -0.50(-0.52%) |
Aug 06, 2024 | 94.70 | 97.81 | 94.70 | 96.52 | 84,918 | +1.53(+1.61%) |
Aug 05, 2024 | 95.97 | 96.92 | 93.59 | 94.99 | 107,563 | -4.24(-4.27%) |
Aug 02, 2024 | 99.87 | 100.55 | 97.94 | 99.23 | 76,498 | -4.31(-4.16%) |
Aug 01, 2024 | 107.32 | 108.11 | 102.41 | 103.54 | 94,291 | -4.15(-3.85%) |
Jul 31, 2024 | 107.74 | 109.58 | 106.03 | 107.69 | 111,446 | +0.10(+0.09%) |
Jul 30, 2024 | 107.78 | 108.07 | 106.04 | 107.59 | 83,930 | +0.60(+0.56%) |
Jul 29, 2024 | 108.88 | 109.43 | 106.86 | 106.99 | 65,029 | -1.79(-1.65%) |
Jul 26, 2024 | 109.65 | 110.45 | 108.08 | 108.78 | 85,050 | +0.56(+0.52%) |
Jul 25, 2024 | 107.06 | 109.76 | 107.06 | 108.22 | 98,319 | +1.86(+1.75%) |
Jul 24, 2024 | 107.49 | 108.59 | 105.94 | 106.36 | 71,518 | -1.87(-1.73%) |
Jul 23, 2024 | 106.10 | 109.39 | 105.49 | 108.23 | 129,298 | +1.86(+1.75%) |
Jul 22, 2024 | 106.44 | 106.97 | 104.48 | 106.37 | 101,994 | +0.54(+0.51%) |
Jul 19, 2024 | 107.73 | 108.58 | 105.60 | 105.83 | 82,061 | -1.80(-1.67%) |
Jul 18, 2024 | 107.38 | 110.14 | 106.83 | 107.63 | 92,161 | -0.38(-0.35%) |
Jul 17, 2024 | 107.40 | 109.20 | 106.75 | 108.01 | 168,248 | -0.28(-0.26%) |
Jul 16, 2024 | 105.00 | 108.62 | 105.00 | 108.29 | 92,726 | +4.32(+4.16%) |
Jul 15, 2024 | 102.27 | 105.79 | 102.27 | 103.97 | 124,333 | +2.37(+2.33%) |
Jul 12, 2024 | 102.65 | 104.52 | 101.42 | 101.60 | 112,859 | +0.16(+0.16%) |
Jul 11, 2024 | 99.71 | 102.13 | 99.69 | 101.44 | 89,194 | +3.49(+3.56%) |
Jul 10, 2024 | 97.67 | 98.58 | 97.33 | 97.95 | 65,251 | +1.00(+1.03%) |
Jul 09, 2024 | 99.06 | 99.19 | 96.82 | 96.95 | 113,058 | -2.17(-2.19%) |
Jul 08, 2024 | 98.17 | 99.60 | 98.17 | 99.12 | 123,670 | +1.67(+1.71%) |
Jul 05, 2024 | 98.22 | 98.42 | 97.02 | 97.45 | 83,963 | -1.09(-1.11%) |
Jul 03, 2024 | 99.01 | 99.60 | 98.31 | 98.54 | 24,703 | -0.12(-0.12%) |
Jul 02, 2024 | 97.64 | 99.09 | 97.64 | 98.66 | 84,267 | +0.89(+0.91%) |
Jul 01, 2024 | 98.73 | 98.73 | 96.71 | 97.77 | 93,075 | -0.67(-0.68%) |
Jun 28, 2024 | 98.57 | 98.88 | 97.05 | 98.44 | 270,700 | +0.76(+0.78%) |
Jun 27, 2024 | 97.86 | 98.34 | 97.12 | 97.68 | 59,341 | +0.16(+0.16%) |
Jun 26, 2024 | 97.19 | 97.87 | 96.68 | 97.52 | 74,978 | -0.10(-0.10%) |
Jun 25, 2024 | 98.15 | 98.44 | 96.88 | 97.62 | 86,937 | -0.95(-0.96%) |
Jun 24, 2024 | 98.38 | 99.30 | 98.19 | 98.57 | 69,937 | +0.00(+0.00%) |
Jun 21, 2024 | 97.10 | 98.76 | 96.31 | 98.57 | 222,498 | +1.53(+1.58%) |
Jun 20, 2024 | 97.25 | 97.71 | 96.24 | 97.04 | 103,916 | -0.87(-0.89%) |
Jun 18, 2024 | 96.82 | 98.28 | 96.68 | 97.91 | 74,821 | +0.94(+0.97%) |
Jun 17, 2024 | 96.11 | 97.29 | 96.08 | 96.97 | 144,984 | +0.70(+0.73%) |
Jun 14, 2024 | 97.22 | 97.23 | 95.42 | 96.27 | 167,211 | -2.04(-2.08%) |
Jun 13, 2024 | 99.11 | 99.97 | 96.50 | 98.31 | 176,249 | -1.93(-1.93%) |
Jun 12, 2024 | 100.00 | 101.66 | 99.29 | 100.24 | 79,709 | +1.75(+1.78%) |
Jun 11, 2024 | 98.50 | 99.10 | 97.54 | 98.49 | 73,241 | -0.62(-0.63%) |
Jun 10, 2024 | 98.13 | 99.49 | 97.75 | 99.11 | 105,275 | +0.11(+0.11%) |
Jun 07, 2024 | 99.40 | 99.86 | 98.31 | 99.00 | 62,000 | -0.92(-0.92%) |
Jun 06, 2024 | 100.81 | 100.90 | 99.06 | 99.92 | 109,809 | -1.00(-0.99%) |
Jun 05, 2024 | 101.75 | 102.43 | 100.25 | 100.92 | 135,331 | -0.96(-0.94%) |
Jun 04, 2024 | 102.36 | 103.06 | 100.52 | 101.88 | 298,739 | +1.51(+1.50%) |