Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 101.97 | 102.44 | 100.13 | 100.23 | 56,767 | -3.40(-3.28%) |
Aug 26, 2024 | 106.60 | 106.69 | 103.49 | 103.63 | 89,135 | -1.00(-0.96%) |
Aug 23, 2024 | 97.65 | 104.64 | 97.50 | 104.63 | 113,787 | +7.79(+8.04%) |
Aug 22, 2024 | 98.05 | 99.65 | 96.24 | 96.84 | 85,980 | -1.76(-1.78%) |
Aug 21, 2024 | 97.01 | 99.19 | 96.16 | 98.60 | 66,618 | +3.15(+3.30%) |
Aug 20, 2024 | 97.30 | 97.90 | 95.05 | 95.45 | 52,893 | -2.07(-2.12%) |
Aug 19, 2024 | 95.32 | 97.88 | 95.32 | 97.52 | 128,563 | +2.52(+2.65%) |
Aug 16, 2024 | 96.50 | 98.34 | 94.90 | 95.00 | 56,166 | -2.01(-2.07%) |
Aug 15, 2024 | 97.11 | 98.50 | 95.47 | 97.01 | 75,918 | +2.55(+2.70%) |
Aug 14, 2024 | 98.24 | 100.00 | 93.50 | 94.46 | 104,290 | -4.22(-4.28%) |
Aug 13, 2024 | 94.63 | 98.81 | 93.66 | 98.68 | 150,807 | +5.13(+5.48%) |
Aug 12, 2024 | 95.12 | 96.51 | 92.75 | 93.55 | 62,695 | -1.93(-2.02%) |
Aug 09, 2024 | 94.85 | 96.18 | 94.52 | 95.48 | 59,219 | +0.21(+0.22%) |
Aug 08, 2024 | 97.21 | 97.21 | 94.50 | 95.27 | 81,437 | +0.58(+0.61%) |
Aug 07, 2024 | 100.17 | 102.46 | 94.68 | 94.69 | 106,849 | -3.92(-3.98%) |
Aug 06, 2024 | 100.24 | 102.35 | 98.23 | 98.61 | 160,578 | -2.71(-2.67%) |
Aug 05, 2024 | 96.29 | 102.29 | 93.20 | 101.32 | 133,993 | -2.46(-2.37%) |
Aug 02, 2024 | 103.79 | 106.25 | 101.57 | 103.78 | 176,118 | -5.08(-4.67%) |
Aug 01, 2024 | 120.20 | 120.50 | 106.58 | 108.86 | 238,424 | -11.73(-9.73%) |
Jul 31, 2024 | 117.58 | 124.87 | 113.12 | 120.59 | 209,461 | -0.29(-0.24%) |
Jul 30, 2024 | 123.74 | 125.98 | 120.39 | 120.88 | 126,936 | -2.10(-1.71%) |
Jul 29, 2024 | 125.28 | 125.50 | 122.01 | 122.98 | 66,117 | -1.91(-1.53%) |
Jul 26, 2024 | 121.64 | 125.94 | 121.05 | 124.89 | 69,713 | +7.08(+6.01%) |
Jul 25, 2024 | 114.82 | 120.07 | 113.41 | 117.81 | 187,393 | +4.24(+3.73%) |
Jul 24, 2024 | 119.27 | 121.86 | 113.12 | 113.57 | 128,363 | -7.02(-5.82%) |
Jul 23, 2024 | 115.50 | 121.68 | 114.74 | 120.59 | 95,467 | +4.03(+3.46%) |
Jul 22, 2024 | 113.55 | 117.63 | 111.28 | 116.56 | 77,868 | +3.01(+2.65%) |
Jul 19, 2024 | 116.85 | 116.85 | 112.25 | 113.55 | 97,074 | -3.03(-2.60%) |
Jul 18, 2024 | 114.31 | 119.52 | 114.31 | 116.58 | 289,274 | +2.09(+1.83%) |
Jul 17, 2024 | 109.28 | 115.26 | 108.73 | 114.49 | 191,744 | +2.97(+2.66%) |
Jul 16, 2024 | 100.93 | 112.38 | 100.93 | 111.52 | 175,096 | +12.20(+12.28%) |
Jul 15, 2024 | 100.56 | 103.12 | 99.29 | 99.32 | 88,759 | -0.42(-0.42%) |
Jul 12, 2024 | 99.26 | 101.84 | 98.15 | 99.74 | 81,936 | +2.13(+2.18%) |
Jul 11, 2024 | 93.89 | 99.45 | 93.89 | 97.61 | 79,723 | +6.32(+6.92%) |
Jul 10, 2024 | 90.86 | 91.47 | 90.02 | 91.29 | 71,507 | +1.00(+1.11%) |
Jul 09, 2024 | 92.17 | 92.17 | 90.00 | 90.29 | 80,093 | -1.86(-2.02%) |
Jul 08, 2024 | 89.73 | 92.41 | 89.73 | 92.15 | 149,001 | +3.46(+3.90%) |
Jul 05, 2024 | 89.09 | 89.71 | 87.78 | 88.69 | 80,876 | -0.76(-0.85%) |
Jul 03, 2024 | 89.90 | 91.50 | 89.04 | 89.45 | 40,245 | -0.37(-0.41%) |
Jul 02, 2024 | 88.08 | 90.58 | 87.67 | 89.82 | 120,766 | +0.64(+0.72%) |
Jul 01, 2024 | 92.91 | 93.09 | 88.34 | 89.18 | 108,183 | -3.91(-4.20%) |
Jun 28, 2024 | 92.69 | 94.22 | 91.20 | 93.09 | 121,829 | +1.49(+1.63%) |
Jun 27, 2024 | 91.61 | 91.84 | 90.21 | 91.60 | 76,376 | +0.35(+0.38%) |
Jun 26, 2024 | 90.76 | 91.77 | 90.09 | 91.25 | 72,046 | -0.41(-0.45%) |
Jun 25, 2024 | 94.29 | 94.29 | 90.57 | 91.66 | 136,233 | -2.70(-2.86%) |
Jun 24, 2024 | 96.29 | 96.81 | 94.28 | 94.36 | 57,001 | -1.83(-1.90%) |
Jun 21, 2024 | 95.38 | 96.22 | 93.94 | 96.19 | 217,866 | +0.32(+0.33%) |
Jun 20, 2024 | 97.78 | 99.07 | 95.52 | 95.87 | 72,033 | -2.73(-2.77%) |
Jun 18, 2024 | 98.78 | 99.38 | 98.00 | 98.60 | 47,301 | -0.25(-0.25%) |
Jun 17, 2024 | 96.90 | 99.05 | 96.74 | 98.85 | 72,662 | +0.87(+0.89%) |
Jun 14, 2024 | 98.37 | 99.58 | 96.60 | 97.98 | 91,276 | -1.62(-1.63%) |
Jun 13, 2024 | 99.99 | 100.03 | 97.94 | 99.60 | 67,019 | -0.91(-0.91%) |
Jun 12, 2024 | 99.81 | 103.62 | 98.08 | 100.51 | 106,979 | +4.10(+4.25%) |
Jun 11, 2024 | 96.46 | 97.47 | 95.95 | 96.41 | 59,815 | -1.20(-1.23%) |
Jun 10, 2024 | 96.51 | 98.20 | 96.51 | 97.61 | 70,629 | -0.04(-0.04%) |
Jun 07, 2024 | 97.92 | 99.24 | 97.54 | 97.65 | 56,175 | -1.28(-1.29%) |
Jun 06, 2024 | 99.42 | 99.77 | 97.79 | 98.93 | 70,861 | -0.58(-0.58%) |
Jun 05, 2024 | 97.10 | 100.19 | 96.00 | 99.51 | 116,357 | +2.81(+2.91%) |
Jun 04, 2024 | 98.00 | 98.50 | 96.05 | 96.70 | 115,570 | -2.04(-2.07%) |