Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 96.41 | 96.75 | 93.43 | 94.63 | 582,898 | -1.93(-2.00%) |
Aug 15, 2024 | 96.00 | 97.51 | 94.51 | 96.56 | 581,892 | +1.62(+1.71%) |
Aug 14, 2024 | 95.50 | 96.00 | 93.82 | 94.94 | 309,783 | -0.09(-0.10%) |
Aug 13, 2024 | 93.55 | 96.05 | 90.80 | 95.03 | 431,273 | +2.33(+2.51%) |
Aug 12, 2024 | 93.00 | 95.50 | 92.21 | 92.70 | 490,270 | -1.29(-1.37%) |
Aug 09, 2024 | 92.57 | 94.93 | 92.12 | 93.99 | 306,214 | +0.43(+0.46%) |
Aug 08, 2024 | 90.52 | 93.72 | 88.44 | 93.56 | 454,427 | +4.97(+5.61%) |
Aug 07, 2024 | 91.36 | 92.68 | 88.01 | 88.59 | 692,511 | -0.32(-0.36%) |
Aug 06, 2024 | 84.13 | 90.32 | 83.45 | 88.91 | 573,895 | +4.99(+5.95%) |
Aug 05, 2024 | 77.33 | 84.20 | 76.95 | 83.92 | 1,215,012 | -0.97(-1.14%) |
Aug 02, 2024 | 85.49 | 86.32 | 82.40 | 84.89 | 947,380 | -4.60(-5.14%) |
Aug 01, 2024 | 94.65 | 94.66 | 87.82 | 89.49 | 570,947 | -4.10(-4.38%) |
Jul 31, 2024 | 95.00 | 95.46 | 91.26 | 93.59 | 588,997 | +0.25(+0.27%) |
Jul 30, 2024 | 92.25 | 94.41 | 91.04 | 93.34 | 453,325 | +1.09(+1.18%) |
Jul 29, 2024 | 92.84 | 95.05 | 90.57 | 92.25 | 670,050 | +0.01(+0.01%) |
Jul 26, 2024 | 91.60 | 94.08 | 89.01 | 92.24 | 670,774 | +2.69(+3.00%) |
Jul 25, 2024 | 91.09 | 92.47 | 86.00 | 89.55 | 934,781 | -1.32(-1.45%) |
Jul 24, 2024 | 95.51 | 96.50 | 90.34 | 90.87 | 921,556 | -6.04(-6.23%) |
Jul 23, 2024 | 91.64 | 100.22 | 89.02 | 96.91 | 1,924,052 | +7.29(+8.13%) |
Jul 22, 2024 | 89.19 | 91.37 | 87.41 | 89.62 | 774,396 | +0.64(+0.72%) |
Jul 19, 2024 | 86.69 | 89.74 | 85.33 | 88.98 | 887,542 | +1.00(+1.14%) |
Jul 18, 2024 | 84.87 | 88.24 | 84.02 | 87.98 | 1,123,483 | +4.78(+5.75%) |
Jul 17, 2024 | 85.00 | 85.17 | 81.33 | 83.20 | 1,543,971 | -2.83(-3.29%) |
Jul 16, 2024 | 92.51 | 92.95 | 85.95 | 86.03 | 1,041,176 | -5.21(-5.71%) |
Jul 15, 2024 | 91.57 | 92.25 | 88.28 | 91.24 | 503,853 | +1.01(+1.12%) |
Jul 12, 2024 | 86.28 | 91.54 | 85.02 | 90.23 | 652,932 | +3.66(+4.23%) |
Jul 11, 2024 | 89.88 | 90.10 | 85.87 | 86.57 | 663,718 | -2.85(-3.19%) |
Jul 10, 2024 | 91.86 | 93.29 | 88.08 | 89.42 | 985,818 | -1.30(-1.43%) |
Jul 09, 2024 | 87.24 | 92.13 | 87.24 | 90.72 | 1,077,794 | +4.06(+4.68%) |
Jul 08, 2024 | 86.15 | 87.95 | 83.87 | 86.66 | 956,922 | +0.71(+0.83%) |
Jul 05, 2024 | 88.71 | 89.02 | 85.30 | 85.95 | 796,204 | -2.83(-3.19%) |
Jul 03, 2024 | 86.68 | 89.19 | 85.83 | 88.78 | 365,221 | +2.50(+2.90%) |
Jul 02, 2024 | 85.63 | 87.76 | 85.63 | 86.28 | 659,572 | +0.19(+0.22%) |
Jul 01, 2024 | 85.14 | 86.74 | 82.96 | 86.09 | 681,600 | +1.99(+2.37%) |
Jun 28, 2024 | 83.59 | 84.78 | 82.64 | 84.10 | 298,641 | +1.02(+1.23%) |
Jun 27, 2024 | 82.18 | 83.40 | 81.32 | 83.08 | 249,065 | +0.55(+0.67%) |
Jun 26, 2024 | 84.13 | 85.04 | 79.14 | 82.53 | 561,333 | -1.58(-1.88%) |
Jun 25, 2024 | 81.59 | 85.21 | 81.59 | 84.11 | 666,821 | +2.80(+3.44%) |
Jun 24, 2024 | 80.31 | 82.55 | 80.20 | 81.31 | 484,869 | +0.76(+0.94%) |
Jun 21, 2024 | 81.16 | 81.82 | 78.65 | 80.55 | 645,603 | -1.63(-1.98%) |
Jun 20, 2024 | 82.58 | 84.24 | 80.75 | 82.18 | 670,305 | -0.15(-0.18%) |
Jun 18, 2024 | 79.45 | 83.03 | 79.11 | 82.33 | 937,930 | +3.36(+4.25%) |
Jun 17, 2024 | 77.01 | 79.39 | 76.80 | 78.97 | 356,893 | +2.53(+3.31%) |
Jun 14, 2024 | 76.30 | 76.83 | 74.50 | 76.44 | 571,093 | -0.80(-1.04%) |
Jun 13, 2024 | 78.88 | 79.75 | 76.56 | 77.24 | 336,489 | -1.47(-1.87%) |
Jun 12, 2024 | 78.56 | 80.42 | 77.55 | 78.71 | 698,375 | +0.78(+1.00%) |
Jun 11, 2024 | 79.42 | 79.71 | 76.81 | 77.93 | 707,364 | -1.94(-2.43%) |
Jun 10, 2024 | 80.85 | 81.61 | 78.52 | 79.87 | 822,290 | -0.58(-0.72%) |
Jun 07, 2024 | 80.68 | 81.13 | 79.14 | 80.45 | 791,009 | -0.75(-0.92%) |
Jun 06, 2024 | 81.42 | 83.65 | 80.12 | 81.20 | 642,066 | -0.29(-0.36%) |
Jun 05, 2024 | 76.00 | 82.25 | 76.00 | 81.49 | 996,939 | +7.86(+10.67%) |
Jun 04, 2024 | 76.00 | 77.31 | 72.55 | 73.63 | 729,782 | -4.38(-5.61%) |