Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 89.95 | 90.19 | 88.53 | 89.50 | 190,360 | -0.51(-0.57%) |
Aug 21, 2024 | 89.84 | 90.25 | 89.50 | 90.01 | 147,576 | +0.93(+1.04%) |
Aug 20, 2024 | 89.49 | 90.17 | 89.06 | 89.08 | 275,642 | -0.36(-0.40%) |
Aug 19, 2024 | 90.09 | 90.28 | 88.91 | 89.44 | 273,959 | -0.45(-0.50%) |
Aug 16, 2024 | 90.46 | 90.78 | 89.67 | 89.89 | 306,638 | -0.54(-0.60%) |
Aug 15, 2024 | 90.02 | 91.79 | 89.40 | 90.43 | 363,193 | +1.78(+2.01%) |
Aug 14, 2024 | 88.54 | 89.27 | 87.77 | 88.65 | 266,163 | +0.47(+0.53%) |
Aug 13, 2024 | 88.39 | 88.52 | 86.90 | 88.18 | 185,586 | +1.02(+1.17%) |
Aug 12, 2024 | 88.01 | 88.59 | 86.48 | 87.16 | 283,079 | -0.96(-1.09%) |
Aug 09, 2024 | 87.29 | 89.69 | 87.29 | 88.12 | 338,882 | +0.63(+0.72%) |
Aug 08, 2024 | 81.50 | 87.89 | 81.50 | 87.49 | 380,729 | +4.50(+5.42%) |
Aug 07, 2024 | 84.97 | 86.44 | 82.54 | 82.99 | 501,538 | -1.01(-1.20%) |
Aug 06, 2024 | 82.42 | 84.69 | 82.00 | 84.00 | 271,096 | +2.50(+3.07%) |
Aug 05, 2024 | 80.59 | 83.05 | 80.01 | 81.50 | 296,637 | -2.52(-3.00%) |
Aug 02, 2024 | 84.91 | 85.34 | 82.91 | 84.02 | 312,769 | -1.64(-1.91%) |
Aug 01, 2024 | 89.39 | 89.70 | 85.00 | 85.66 | 373,970 | -3.09(-3.48%) |
Jul 31, 2024 | 91.00 | 91.36 | 88.43 | 88.75 | 394,206 | -2.15(-2.37%) |
Jul 30, 2024 | 91.81 | 93.39 | 90.89 | 90.90 | 274,973 | -0.19(-0.21%) |
Jul 29, 2024 | 92.32 | 92.41 | 90.50 | 91.09 | 238,114 | -0.25(-0.27%) |
Jul 26, 2024 | 91.97 | 92.32 | 90.80 | 91.34 | 281,135 | -0.39(-0.43%) |
Jul 25, 2024 | 90.96 | 92.39 | 90.74 | 91.73 | 329,075 | +0.25(+0.27%) |
Jul 24, 2024 | 93.35 | 93.80 | 91.48 | 91.48 | 240,492 | -2.28(-2.43%) |
Jul 23, 2024 | 93.30 | 94.11 | 92.85 | 93.76 | 164,604 | -0.04(-0.04%) |
Jul 22, 2024 | 91.04 | 94.54 | 90.60 | 93.80 | 254,097 | +2.01(+2.19%) |
Jul 19, 2024 | 90.12 | 92.41 | 88.79 | 91.79 | 375,701 | +1.81(+2.01%) |
Jul 18, 2024 | 92.90 | 93.06 | 89.77 | 89.98 | 372,317 | -3.01(-3.24%) |
Jul 17, 2024 | 94.14 | 95.00 | 92.38 | 92.99 | 235,986 | -1.79(-1.89%) |
Jul 16, 2024 | 95.02 | 96.42 | 94.74 | 94.78 | 233,624 | -0.62(-0.65%) |
Jul 15, 2024 | 96.69 | 97.07 | 95.02 | 95.40 | 170,371 | -0.95(-0.99%) |
Jul 12, 2024 | 97.43 | 98.22 | 95.47 | 96.35 | 238,543 | -0.53(-0.55%) |
Jul 11, 2024 | 93.22 | 97.36 | 92.64 | 96.88 | 489,178 | +2.54(+2.69%) |
Jul 10, 2024 | 93.53 | 94.89 | 93.31 | 94.34 | 423,005 | +1.19(+1.28%) |
Jul 09, 2024 | 91.87 | 93.69 | 91.50 | 93.15 | 194,863 | +1.15(+1.25%) |
Jul 08, 2024 | 93.34 | 93.36 | 91.30 | 92.00 | 281,880 | -1.04(-1.12%) |
Jul 05, 2024 | 92.44 | 93.30 | 91.35 | 93.04 | 296,390 | +0.72(+0.78%) |
Jul 03, 2024 | 92.98 | 94.01 | 92.20 | 92.32 | 208,431 | -0.74(-0.80%) |
Jul 02, 2024 | 94.19 | 94.77 | 92.43 | 93.06 | 229,464 | -0.88(-0.94%) |
Jul 01, 2024 | 95.03 | 95.66 | 93.72 | 93.94 | 251,868 | -1.24(-1.30%) |
Jun 28, 2024 | 94.85 | 95.58 | 93.50 | 95.18 | 385,061 | +0.18(+0.19%) |
Jun 27, 2024 | 94.21 | 95.72 | 94.21 | 95.00 | 404,636 | +0.59(+0.62%) |
Jun 26, 2024 | 92.51 | 94.73 | 91.78 | 94.41 | 347,205 | +1.03(+1.10%) |
Jun 25, 2024 | 94.19 | 94.51 | 92.56 | 93.38 | 285,516 | -0.75(-0.80%) |
Jun 24, 2024 | 94.33 | 95.02 | 93.07 | 94.13 | 348,478 | -0.04(-0.04%) |
Jun 21, 2024 | 94.51 | 94.84 | 93.87 | 94.17 | 332,653 | -1.01(-1.06%) |
Jun 20, 2024 | 95.26 | 95.88 | 94.64 | 95.18 | 203,701 | -0.38(-0.40%) |
Jun 18, 2024 | 95.28 | 96.68 | 95.20 | 95.56 | 156,278 | -0.86(-0.89%) |
Jun 17, 2024 | 95.39 | 96.68 | 95.37 | 96.42 | 154,953 | +1.00(+1.05%) |
Jun 14, 2024 | 94.99 | 95.98 | 94.50 | 95.42 | 207,866 | -0.60(-0.62%) |
Jun 13, 2024 | 95.99 | 96.39 | 94.64 | 96.02 | 182,744 | -0.31(-0.32%) |
Jun 12, 2024 | 96.56 | 97.70 | 96.15 | 96.33 | 214,123 | +0.83(+0.87%) |
Jun 11, 2024 | 94.32 | 95.58 | 93.16 | 95.50 | 274,487 | +1.17(+1.24%) |
Jun 10, 2024 | 98.00 | 98.13 | 94.09 | 94.33 | 387,506 | -3.31(-3.39%) |
Jun 07, 2024 | 97.60 | 98.33 | 97.31 | 97.64 | 174,355 | -0.65(-0.66%) |
Jun 06, 2024 | 98.53 | 99.28 | 97.74 | 98.29 | 152,023 | -0.13(-0.13%) |
Jun 05, 2024 | 97.93 | 98.91 | 97.05 | 98.42 | 183,688 | +0.80(+0.82%) |
Jun 04, 2024 | 98.62 | 99.13 | 96.86 | 97.62 | 232,424 | -1.12(-1.13%) |