Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 98.01 | 99.53 | 97.65 | 97.78 | 550,640 | +0.60(+0.62%) |
Aug 23, 2024 | 93.76 | 97.41 | 92.99 | 97.18 | 528,515 | +4.25(+4.57%) |
Aug 22, 2024 | 93.75 | 94.33 | 92.66 | 92.93 | 260,177 | -0.87(-0.93%) |
Aug 21, 2024 | 92.88 | 93.93 | 92.42 | 93.80 | 326,582 | +1.47(+1.59%) |
Aug 20, 2024 | 93.19 | 93.42 | 91.88 | 92.33 | 414,480 | -1.27(-1.36%) |
Aug 19, 2024 | 94.23 | 94.36 | 93.53 | 93.60 | 371,701 | -0.48(-0.51%) |
Aug 16, 2024 | 95.21 | 95.61 | 93.78 | 94.08 | 372,693 | -1.45(-1.52%) |
Aug 15, 2024 | 95.23 | 96.46 | 94.83 | 95.53 | 554,394 | +1.45(+1.54%) |
Aug 14, 2024 | 95.55 | 96.81 | 93.93 | 94.08 | 573,856 | -1.00(-1.05%) |
Aug 13, 2024 | 94.79 | 95.91 | 93.50 | 95.08 | 648,933 | +1.03(+1.10%) |
Aug 12, 2024 | 95.48 | 95.92 | 93.98 | 94.05 | 498,220 | -1.32(-1.38%) |
Aug 09, 2024 | 95.80 | 96.59 | 94.93 | 95.37 | 631,632 | -0.43(-0.45%) |
Aug 08, 2024 | 93.65 | 95.88 | 93.14 | 95.80 | 782,615 | +0.89(+0.94%) |
Aug 07, 2024 | 94.75 | 101.89 | 93.80 | 94.91 | 1,840,888 | +0.94(+1.00%) |
Aug 06, 2024 | 91.82 | 95.32 | 90.87 | 93.97 | 1,198,934 | +2.16(+2.35%) |
Aug 05, 2024 | 89.00 | 93.16 | 88.07 | 91.81 | 878,882 | -2.86(-3.02%) |
Aug 02, 2024 | 94.21 | 95.00 | 92.54 | 94.67 | 891,048 | -2.05(-2.12%) |
Aug 01, 2024 | 98.35 | 100.14 | 95.03 | 96.72 | 746,652 | -1.44(-1.47%) |
Jul 31, 2024 | 99.38 | 100.65 | 97.61 | 98.16 | 752,701 | -0.55(-0.56%) |
Jul 30, 2024 | 97.05 | 98.90 | 96.76 | 98.71 | 439,720 | +1.62(+1.67%) |
Jul 29, 2024 | 97.97 | 98.21 | 96.37 | 97.09 | 442,775 | -0.51(-0.52%) |
Jul 26, 2024 | 97.54 | 98.51 | 95.15 | 97.60 | 1,037,557 | +1.82(+1.90%) |
Jul 25, 2024 | 90.80 | 97.23 | 90.80 | 95.78 | 997,427 | +5.42(+6.00%) |
Jul 24, 2024 | 92.17 | 93.45 | 90.29 | 90.36 | 599,841 | -2.31(-2.49%) |
Jul 23, 2024 | 91.42 | 93.10 | 90.83 | 92.67 | 521,343 | +0.97(+1.06%) |
Jul 22, 2024 | 89.80 | 91.92 | 89.32 | 91.70 | 672,116 | +2.68(+3.01%) |
Jul 19, 2024 | 88.66 | 89.23 | 87.75 | 89.02 | 567,999 | +0.11(+0.12%) |
Jul 18, 2024 | 88.90 | 91.08 | 88.71 | 88.91 | 1,174,378 | -0.55(-0.61%) |
Jul 17, 2024 | 89.15 | 90.97 | 89.11 | 89.46 | 917,297 | -0.17(-0.19%) |
Jul 16, 2024 | 87.56 | 89.82 | 87.37 | 89.63 | 586,693 | +2.96(+3.42%) |
Jul 15, 2024 | 85.72 | 88.36 | 85.30 | 86.67 | 839,646 | +1.01(+1.18%) |
Jul 12, 2024 | 84.50 | 86.06 | 84.50 | 85.66 | 937,903 | +1.49(+1.77%) |
Jul 11, 2024 | 82.17 | 84.60 | 81.59 | 84.17 | 890,579 | +3.29(+4.07%) |
Jul 10, 2024 | 80.36 | 80.92 | 79.20 | 80.88 | 620,645 | +0.82(+1.02%) |
Jul 09, 2024 | 80.50 | 81.06 | 79.88 | 80.06 | 794,188 | -0.73(-0.90%) |
Jul 08, 2024 | 80.66 | 81.80 | 80.19 | 80.79 | 894,450 | +0.56(+0.70%) |
Jul 05, 2024 | 82.63 | 82.95 | 80.16 | 80.23 | 705,298 | -2.88(-3.47%) |
Jul 03, 2024 | 82.24 | 83.79 | 82.21 | 83.11 | 410,127 | +1.25(+1.53%) |
Jul 02, 2024 | 81.94 | 82.00 | 81.10 | 81.86 | 663,533 | -0.45(-0.55%) |
Jul 01, 2024 | 82.67 | 83.29 | 81.58 | 82.31 | 1,079,995 | -0.02(-0.02%) |
Jun 28, 2024 | 82.70 | 84.02 | 81.84 | 82.33 | 2,653,164 | -0.06(-0.07%) |
Jun 27, 2024 | 82.88 | 83.79 | 82.22 | 82.39 | 568,392 | -0.28(-0.34%) |
Jun 26, 2024 | 82.85 | 83.16 | 82.34 | 82.67 | 817,578 | -0.15(-0.18%) |
Jun 25, 2024 | 85.58 | 85.66 | 82.57 | 82.82 | 968,506 | -2.72(-3.18%) |
Jun 24, 2024 | 86.06 | 86.44 | 85.15 | 85.54 | 859,140 | -0.37(-0.43%) |
Jun 21, 2024 | 86.59 | 86.97 | 85.09 | 85.91 | 1,379,143 | -0.72(-0.83%) |
Jun 20, 2024 | 88.00 | 88.22 | 85.93 | 86.63 | 809,858 | -2.01(-2.27%) |
Jun 18, 2024 | 88.65 | 89.09 | 87.40 | 88.64 | 601,367 | -0.25(-0.28%) |
Jun 17, 2024 | 88.89 | 90.45 | 85.84 | 88.89 | 1,766,856 | -3.24(-3.52%) |
Jun 14, 2024 | 92.70 | 93.26 | 91.80 | 92.13 | 898,528 | -1.49(-1.59%) |
Jun 13, 2024 | 93.23 | 93.67 | 91.88 | 93.62 | 669,536 | +0.01(+0.01%) |
Jun 12, 2024 | 94.47 | 95.70 | 93.22 | 93.61 | 1,019,524 | +1.53(+1.66%) |
Jun 11, 2024 | 90.23 | 92.54 | 90.06 | 92.08 | 1,214,094 | +0.95(+1.04%) |
Jun 10, 2024 | 89.03 | 91.40 | 88.73 | 91.13 | 1,068,323 | +1.15(+1.28%) |
Jun 07, 2024 | 91.56 | 92.47 | 89.85 | 89.98 | 1,236,405 | -3.06(-3.29%) |
Jun 06, 2024 | 91.71 | 93.83 | 91.71 | 93.04 | 1,202,457 | +1.39(+1.52%) |
Jun 05, 2024 | 90.89 | 91.99 | 90.23 | 91.65 | 915,087 | +0.89(+0.98%) |
Jun 04, 2024 | 90.87 | 91.72 | 90.19 | 90.76 | 1,013,692 | -0.99(-1.08%) |