Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 97.93 | 99.25 | 96.63 | 98.80 | 119,601 | +1.47(+1.51%) |
Aug 28, 2024 | 97.67 | 98.14 | 96.49 | 97.33 | 95,198 | -0.34(-0.35%) |
Aug 27, 2024 | 97.55 | 98.90 | 97.18 | 97.67 | 95,564 | +0.22(+0.23%) |
Aug 26, 2024 | 99.56 | 99.61 | 97.14 | 97.45 | 104,181 | -1.59(-1.61%) |
Aug 23, 2024 | 97.68 | 99.23 | 96.32 | 99.04 | 146,413 | +1.65(+1.69%) |
Aug 22, 2024 | 94.07 | 97.40 | 93.60 | 97.39 | 172,806 | +3.07(+3.25%) |
Aug 21, 2024 | 94.30 | 94.62 | 93.17 | 94.32 | 104,884 | +0.38(+0.40%) |
Aug 20, 2024 | 94.60 | 94.92 | 93.70 | 93.94 | 98,366 | -0.55(-0.58%) |
Aug 19, 2024 | 95.06 | 95.49 | 93.32 | 94.49 | 154,447 | -0.17(-0.18%) |
Aug 16, 2024 | 94.91 | 96.12 | 94.11 | 94.66 | 213,119 | -0.25(-0.26%) |
Aug 15, 2024 | 91.00 | 95.73 | 90.78 | 94.91 | 462,121 | +4.55(+5.04%) |
Aug 14, 2024 | 90.00 | 91.97 | 89.56 | 90.36 | 346,181 | +1.05(+1.18%) |
Aug 13, 2024 | 89.86 | 89.86 | 87.69 | 89.31 | 308,968 | +1.41(+1.60%) |
Aug 12, 2024 | 90.95 | 91.00 | 87.85 | 87.90 | 311,449 | -2.01(-2.24%) |
Aug 09, 2024 | 91.77 | 91.88 | 86.61 | 89.91 | 1,091,362 | -3.46(-3.71%) |
Aug 08, 2024 | 94.89 | 95.66 | 92.83 | 93.37 | 98,191 | -1.57(-1.65%) |
Aug 07, 2024 | 94.01 | 95.33 | 92.54 | 94.94 | 166,365 | +1.95(+2.10%) |
Aug 06, 2024 | 94.00 | 96.44 | 90.56 | 92.99 | 282,837 | +4.74(+5.37%) |
Aug 05, 2024 | 85.91 | 88.50 | 82.55 | 88.25 | 218,813 | -1.75(-1.94%) |
Aug 02, 2024 | 86.62 | 90.67 | 86.00 | 90.00 | 205,005 | +0.42(+0.47%) |
Aug 01, 2024 | 92.01 | 92.90 | 88.56 | 89.58 | 123,687 | -2.43(-2.64%) |
Jul 31, 2024 | 92.45 | 93.34 | 91.69 | 92.01 | 113,025 | -0.04(-0.04%) |
Jul 30, 2024 | 89.48 | 92.58 | 89.48 | 92.05 | 131,227 | +3.28(+3.69%) |
Jul 29, 2024 | 91.39 | 91.66 | 88.58 | 88.77 | 150,031 | -2.90(-3.16%) |
Jul 26, 2024 | 89.60 | 91.90 | 89.40 | 91.67 | 122,481 | +2.97(+3.35%) |
Jul 25, 2024 | 89.61 | 90.93 | 88.44 | 88.70 | 124,619 | -0.32(-0.36%) |
Jul 24, 2024 | 91.07 | 91.36 | 88.81 | 89.02 | 95,013 | -2.39(-2.61%) |
Jul 23, 2024 | 90.60 | 92.75 | 90.44 | 91.41 | 112,047 | +1.19(+1.32%) |
Jul 22, 2024 | 88.73 | 90.33 | 87.75 | 90.22 | 93,187 | +1.43(+1.61%) |
Jul 19, 2024 | 90.55 | 90.59 | 88.52 | 88.79 | 108,967 | -1.55(-1.72%) |
Jul 18, 2024 | 90.47 | 93.51 | 89.66 | 90.34 | 129,149 | -1.01(-1.11%) |
Jul 17, 2024 | 90.80 | 93.12 | 90.62 | 91.35 | 202,827 | +0.04(+0.04%) |
Jul 16, 2024 | 88.19 | 91.46 | 88.19 | 91.31 | 186,790 | +2.44(+2.75%) |
Jul 15, 2024 | 86.53 | 89.74 | 86.37 | 88.87 | 153,518 | +3.20(+3.74%) |
Jul 12, 2024 | 85.38 | 86.56 | 84.52 | 85.67 | 152,256 | +1.43(+1.70%) |
Jul 11, 2024 | 82.20 | 84.43 | 81.37 | 84.24 | 127,086 | +2.80(+3.44%) |
Jul 10, 2024 | 81.00 | 81.92 | 80.71 | 81.44 | 111,641 | +1.05(+1.31%) |
Jul 09, 2024 | 83.16 | 84.16 | 79.82 | 80.39 | 191,003 | -2.51(-3.03%) |
Jul 08, 2024 | 82.53 | 84.03 | 82.19 | 82.90 | 103,414 | +0.39(+0.47%) |
Jul 05, 2024 | 82.72 | 82.85 | 81.25 | 82.51 | 96,509 | +0.24(+0.29%) |
Jul 03, 2024 | 82.20 | 82.53 | 81.13 | 82.27 | 69,677 | -0.13(-0.16%) |
Jul 02, 2024 | 82.83 | 83.59 | 81.92 | 82.40 | 117,878 | -0.80(-0.96%) |
Jul 01, 2024 | 81.69 | 83.22 | 80.61 | 83.20 | 149,690 | +2.05(+2.53%) |
Jun 28, 2024 | 81.28 | 82.21 | 79.97 | 81.15 | 327,105 | -0.13(-0.16%) |
Jun 27, 2024 | 78.67 | 81.44 | 78.67 | 81.28 | 135,614 | +3.25(+4.17%) |
Jun 26, 2024 | 78.84 | 78.94 | 77.28 | 78.03 | 228,500 | -1.58(-1.98%) |
Jun 25, 2024 | 78.58 | 79.96 | 78.20 | 79.61 | 113,693 | +0.75(+0.95%) |
Jun 24, 2024 | 78.02 | 79.48 | 77.50 | 78.86 | 125,970 | +0.70(+0.90%) |
Jun 21, 2024 | 81.13 | 81.14 | 77.51 | 78.16 | 311,940 | -3.15(-3.87%) |
Jun 20, 2024 | 80.32 | 81.98 | 80.24 | 81.31 | 88,852 | +0.34(+0.42%) |
Jun 18, 2024 | 81.00 | 82.05 | 80.01 | 80.97 | 78,200 | +0.10(+0.12%) |
Jun 17, 2024 | 80.00 | 81.01 | 78.99 | 80.87 | 78,612 | +0.74(+0.92%) |
Jun 14, 2024 | 82.17 | 82.35 | 79.70 | 80.13 | 121,088 | -2.97(-3.57%) |
Jun 13, 2024 | 84.79 | 85.09 | 82.44 | 83.10 | 132,835 | -2.80(-3.26%) |
Jun 12, 2024 | 84.71 | 86.06 | 83.80 | 85.90 | 92,219 | +2.21(+2.64%) |
Jun 11, 2024 | 85.82 | 86.19 | 82.52 | 83.69 | 115,153 | -2.31(-2.69%) |
Jun 10, 2024 | 86.17 | 87.88 | 84.68 | 86.00 | 218,276 | -0.86(-0.99%) |
Jun 07, 2024 | 86.26 | 88.41 | 85.56 | 86.86 | 289,810 | +0.69(+0.80%) |
Jun 06, 2024 | 82.72 | 86.29 | 82.68 | 86.17 | 173,049 | +3.11(+3.74%) |
Jun 05, 2024 | 85.43 | 86.99 | 82.67 | 83.06 | 145,878 | -2.11(-2.48%) |
Jun 04, 2024 | 84.08 | 85.44 | 83.76 | 85.17 | 105,771 | +0.52(+0.61%) |