Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 102.49 | 104.44 | 101.91 | 104.36 | 2,086,853 | +2.22(+2.17%) |
Aug 20, 2024 | 102.55 | 103.35 | 101.70 | 102.14 | 1,922,406 | -0.50(-0.49%) |
Aug 19, 2024 | 101.40 | 102.77 | 100.50 | 102.64 | 2,504,459 | +1.21(+1.19%) |
Aug 16, 2024 | 99.00 | 102.43 | 98.75 | 101.43 | 3,519,169 | +0.93(+0.93%) |
Aug 15, 2024 | 100.22 | 101.58 | 99.30 | 100.50 | 2,817,148 | +1.81(+1.83%) |
Aug 14, 2024 | 98.55 | 100.33 | 97.43 | 98.69 | 3,552,937 | +0.37(+0.38%) |
Aug 13, 2024 | 98.08 | 98.82 | 96.38 | 98.32 | 3,646,129 | +1.28(+1.32%) |
Aug 12, 2024 | 99.69 | 99.69 | 96.88 | 97.04 | 4,915,159 | -2.26(-2.28%) |
Aug 09, 2024 | 90.07 | 99.55 | 90.00 | 99.30 | 13,299,335 | +11.03(+12.50%) |
Aug 08, 2024 | 86.61 | 88.65 | 84.42 | 88.27 | 6,278,606 | +3.36(+3.96%) |
Aug 07, 2024 | 86.35 | 87.32 | 84.33 | 84.91 | 4,381,260 | +0.12(+0.14%) |
Aug 06, 2024 | 84.36 | 86.13 | 83.20 | 84.79 | 3,644,008 | +1.57(+1.89%) |
Aug 05, 2024 | 77.32 | 84.70 | 77.11 | 83.22 | 5,741,544 | +0.14(+0.17%) |
Aug 02, 2024 | 84.60 | 85.76 | 81.78 | 83.08 | 4,948,874 | -4.67(-5.32%) |
Aug 01, 2024 | 90.52 | 91.94 | 85.66 | 87.75 | 3,723,971 | -2.13(-2.37%) |
Jul 31, 2024 | 90.74 | 91.47 | 89.03 | 89.88 | 4,518,276 | +0.04(+0.04%) |
Jul 30, 2024 | 92.42 | 93.17 | 88.26 | 89.84 | 3,447,994 | -2.37(-2.57%) |
Jul 29, 2024 | 93.07 | 94.29 | 91.47 | 92.21 | 2,362,965 | -0.22(-0.24%) |
Jul 26, 2024 | 92.98 | 93.02 | 90.75 | 92.43 | 2,700,023 | +1.55(+1.71%) |
Jul 25, 2024 | 90.20 | 93.11 | 88.82 | 90.88 | 4,904,636 | +1.56(+1.75%) |
Jul 24, 2024 | 97.50 | 97.75 | 89.26 | 89.32 | 8,053,702 | -11.58(-11.48%) |
Jul 23, 2024 | 100.70 | 102.39 | 99.57 | 100.90 | 2,689,578 | +0.46(+0.46%) |
Jul 22, 2024 | 98.27 | 100.80 | 97.27 | 100.44 | 4,749,206 | +4.43(+4.61%) |
Jul 19, 2024 | 95.35 | 97.19 | 95.29 | 96.01 | 2,093,313 | +0.29(+0.30%) |
Jul 18, 2024 | 96.25 | 97.86 | 94.63 | 95.72 | 2,806,538 | +0.48(+0.50%) |
Jul 17, 2024 | 98.64 | 99.38 | 94.84 | 95.24 | 5,464,593 | -5.71(-5.66%) |
Jul 16, 2024 | 100.90 | 101.59 | 99.38 | 100.95 | 2,283,493 | +0.86(+0.86%) |
Jul 15, 2024 | 99.80 | 102.14 | 99.14 | 100.09 | 3,362,263 | +0.61(+0.61%) |
Jul 12, 2024 | 98.00 | 100.66 | 96.55 | 99.48 | 3,159,456 | +0.91(+0.92%) |
Jul 11, 2024 | 101.05 | 101.14 | 98.28 | 98.57 | 3,404,181 | -1.25(-1.25%) |
Jul 10, 2024 | 102.18 | 102.67 | 98.10 | 99.82 | 4,390,081 | -1.70(-1.67%) |
Jul 09, 2024 | 99.48 | 101.62 | 98.51 | 101.52 | 4,148,617 | +2.44(+2.46%) |
Jul 08, 2024 | 99.98 | 99.98 | 98.40 | 99.08 | 2,004,488 | -0.82(-0.82%) |
Jul 05, 2024 | 99.20 | 100.29 | 98.76 | 99.90 | 2,440,246 | +0.43(+0.43%) |
Jul 03, 2024 | 98.48 | 100.25 | 97.96 | 99.47 | 2,280,966 | +1.13(+1.15%) |
Jul 02, 2024 | 97.63 | 99.00 | 96.93 | 98.34 | 2,444,180 | +0.37(+0.38%) |
Jul 01, 2024 | 97.43 | 98.40 | 96.14 | 97.97 | 2,084,353 | +0.30(+0.31%) |
Jun 28, 2024 | 98.48 | 98.66 | 96.10 | 97.67 | 6,329,029 | -0.55(-0.56%) |
Jun 27, 2024 | 97.50 | 99.32 | 97.17 | 98.22 | 2,644,079 | +0.51(+0.52%) |
Jun 26, 2024 | 97.16 | 98.86 | 97.14 | 97.71 | 2,403,941 | -0.02(-0.02%) |
Jun 25, 2024 | 96.05 | 98.75 | 95.18 | 97.73 | 2,609,861 | +1.97(+2.06%) |
Jun 24, 2024 | 97.02 | 97.59 | 95.72 | 95.76 | 3,373,733 | -1.95(-2.00%) |
Jun 21, 2024 | 98.06 | 98.06 | 96.40 | 97.71 | 4,007,548 | +0.43(+0.44%) |
Jun 20, 2024 | 99.01 | 99.18 | 96.60 | 97.28 | 2,986,410 | -1.97(-1.98%) |
Jun 18, 2024 | 98.02 | 99.54 | 97.28 | 99.25 | 2,781,696 | +1.57(+1.61%) |
Jun 17, 2024 | 95.25 | 99.03 | 94.66 | 97.68 | 3,162,279 | +2.02(+2.11%) |
Jun 14, 2024 | 95.07 | 95.75 | 94.68 | 95.66 | 2,033,085 | +0.04(+0.04%) |
Jun 13, 2024 | 97.78 | 98.00 | 94.87 | 95.62 | 2,501,434 | -1.84(-1.89%) |
Jun 12, 2024 | 94.58 | 98.10 | 94.17 | 97.46 | 4,464,518 | +5.27(+5.72%) |
Jun 11, 2024 | 93.19 | 94.45 | 92.01 | 92.19 | 5,522,993 | -0.46(-0.50%) |
Jun 10, 2024 | 93.90 | 94.03 | 90.76 | 92.65 | 5,002,101 | -1.52(-1.61%) |
Jun 07, 2024 | 96.23 | 97.09 | 94.10 | 94.17 | 3,268,801 | -3.02(-3.11%) |
Jun 06, 2024 | 97.43 | 98.18 | 96.50 | 97.19 | 1,837,564 | -0.22(-0.23%) |
Jun 05, 2024 | 95.27 | 97.85 | 94.69 | 97.41 | 4,672,725 | +2.93(+3.10%) |
Jun 04, 2024 | 92.34 | 95.16 | 92.25 | 94.48 | 3,022,490 | +1.37(+1.47%) |