Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 92.32 | 92.92 | 91.82 | 91.98 | 38,245 | -0.47(-0.51%) |
Aug 21, 2024 | 93.69 | 93.69 | 91.31 | 92.45 | 21,102 | -0.16(-0.17%) |
Aug 20, 2024 | 92.77 | 93.81 | 91.82 | 92.61 | 59,938 | -0.51(-0.55%) |
Aug 19, 2024 | 92.61 | 93.47 | 91.22 | 93.12 | 31,678 | +1.27(+1.38%) |
Aug 16, 2024 | 88.88 | 92.00 | 88.88 | 91.85 | 44,425 | +3.03(+3.41%) |
Aug 15, 2024 | 89.51 | 91.02 | 88.66 | 88.82 | 65,212 | +1.51(+1.73%) |
Aug 14, 2024 | 88.14 | 88.14 | 86.03 | 87.31 | 39,420 | +0.20(+0.23%) |
Aug 13, 2024 | 87.22 | 87.55 | 85.68 | 87.11 | 29,977 | +0.92(+1.07%) |
Aug 12, 2024 | 87.69 | 89.26 | 86.00 | 86.19 | 33,819 | -1.07(-1.23%) |
Aug 09, 2024 | 88.23 | 88.23 | 86.75 | 87.26 | 29,891 | -1.17(-1.32%) |
Aug 08, 2024 | 89.01 | 89.01 | 87.97 | 88.43 | 29,475 | +0.74(+0.84%) |
Aug 07, 2024 | 89.86 | 90.78 | 87.41 | 87.69 | 27,729 | -0.99(-1.12%) |
Aug 06, 2024 | 88.58 | 89.58 | 87.82 | 88.68 | 31,451 | -0.63(-0.71%) |
Aug 05, 2024 | 89.26 | 91.39 | 87.86 | 89.31 | 44,776 | -4.30(-4.59%) |
Aug 02, 2024 | 92.21 | 93.74 | 90.36 | 93.61 | 49,312 | -2.42(-2.52%) |
Aug 01, 2024 | 100.53 | 100.53 | 95.42 | 96.03 | 48,013 | -4.53(-4.50%) |
Jul 31, 2024 | 101.68 | 103.28 | 100.53 | 100.56 | 69,180 | -1.43(-1.40%) |
Jul 30, 2024 | 101.60 | 102.67 | 100.41 | 101.99 | 55,008 | +0.79(+0.78%) |
Jul 29, 2024 | 104.18 | 104.58 | 100.40 | 101.20 | 66,836 | -2.45(-2.36%) |
Jul 26, 2024 | 102.50 | 103.72 | 100.89 | 103.65 | 92,866 | +1.62(+1.59%) |
Jul 25, 2024 | 100.02 | 103.88 | 100.02 | 102.03 | 103,394 | +1.65(+1.64%) |
Jul 24, 2024 | 102.71 | 104.10 | 100.10 | 100.38 | 87,183 | -2.79(-2.70%) |
Jul 23, 2024 | 99.01 | 103.56 | 99.01 | 103.17 | 107,644 | +3.00(+2.99%) |
Jul 22, 2024 | 97.43 | 100.43 | 95.45 | 100.17 | 106,264 | +2.85(+2.93%) |
Jul 19, 2024 | 98.00 | 98.60 | 96.33 | 97.32 | 122,109 | -1.01(-1.03%) |
Jul 18, 2024 | 100.19 | 102.67 | 96.16 | 98.33 | 115,967 | -2.48(-2.46%) |
Jul 17, 2024 | 95.00 | 101.65 | 91.33 | 100.81 | 175,589 | +7.59(+8.14%) |
Jul 16, 2024 | 89.15 | 93.75 | 89.15 | 93.22 | 83,690 | +4.04(+4.53%) |
Jul 15, 2024 | 86.00 | 91.13 | 86.00 | 89.18 | 101,117 | +2.27(+2.61%) |
Jul 12, 2024 | 87.00 | 87.75 | 85.90 | 86.91 | 69,938 | +0.25(+0.29%) |
Jul 11, 2024 | 83.76 | 86.95 | 82.78 | 86.66 | 105,633 | +3.25(+3.90%) |
Jul 10, 2024 | 82.12 | 83.44 | 82.12 | 83.41 | 38,209 | +1.19(+1.45%) |
Jul 09, 2024 | 80.38 | 82.84 | 80.05 | 82.22 | 24,747 | +1.40(+1.73%) |
Jul 08, 2024 | 80.71 | 80.96 | 80.06 | 80.82 | 27,730 | +0.81(+1.01%) |
Jul 05, 2024 | 81.27 | 81.27 | 79.84 | 80.01 | 19,862 | -0.71(-0.88%) |
Jul 03, 2024 | 82.97 | 82.97 | 80.66 | 80.72 | 16,334 | -1.78(-2.16%) |
Jul 02, 2024 | 82.16 | 82.82 | 81.91 | 82.50 | 20,712 | +1.05(+1.29%) |
Jul 01, 2024 | 82.48 | 83.00 | 80.12 | 81.45 | 30,996 | -1.59(-1.91%) |
Jun 28, 2024 | 81.00 | 83.11 | 81.00 | 83.04 | 212,761 | +2.61(+3.25%) |
Jun 27, 2024 | 79.65 | 80.68 | 79.43 | 80.43 | 31,563 | +1.45(+1.84%) |
Jun 26, 2024 | 77.49 | 79.44 | 77.49 | 78.98 | 22,643 | +0.69(+0.88%) |
Jun 25, 2024 | 79.20 | 79.20 | 78.29 | 78.29 | 18,237 | -0.98(-1.24%) |
Jun 24, 2024 | 77.69 | 79.68 | 77.69 | 79.27 | 20,492 | +1.41(+1.81%) |
Jun 21, 2024 | 77.88 | 78.22 | 77.50 | 77.86 | 62,399 | -0.27(-0.35%) |
Jun 20, 2024 | 78.36 | 79.05 | 77.53 | 78.13 | 41,822 | -0.78(-0.99%) |
Jun 18, 2024 | 78.66 | 79.39 | 78.50 | 78.91 | 24,968 | +0.27(+0.34%) |
Jun 17, 2024 | 77.40 | 78.69 | 77.25 | 78.64 | 35,169 | +1.13(+1.46%) |
Jun 14, 2024 | 77.84 | 78.53 | 77.23 | 77.51 | 23,367 | -0.90(-1.15%) |
Jun 13, 2024 | 79.04 | 81.02 | 77.78 | 78.41 | 29,164 | -1.03(-1.30%) |
Jun 12, 2024 | 80.00 | 81.49 | 78.00 | 79.44 | 45,658 | +1.77(+2.28%) |
Jun 11, 2024 | 77.22 | 78.50 | 76.01 | 77.67 | 37,533 | +0.15(+0.19%) |
Jun 10, 2024 | 78.58 | 78.58 | 76.99 | 77.52 | 30,276 | -1.12(-1.42%) |
Jun 07, 2024 | 79.06 | 79.40 | 78.29 | 78.64 | 21,293 | -0.67(-0.84%) |
Jun 06, 2024 | 78.69 | 79.31 | 78.24 | 79.31 | 20,683 | +0.54(+0.69%) |
Jun 05, 2024 | 79.06 | 79.06 | 78.48 | 78.77 | 13,656 | +0.72(+0.92%) |
Jun 04, 2024 | 78.75 | 78.75 | 77.79 | 78.05 | 11,869 | -0.98(-1.24%) |