Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 94.12 | 94.98 | 94.04 | 94.64 | 513,971 | +0.80(+0.85%) |
Aug 15, 2024 | 93.95 | 94.55 | 93.82 | 93.84 | 507,054 | +0.23(+0.25%) |
Aug 14, 2024 | 93.33 | 93.64 | 92.89 | 93.61 | 457,317 | +0.65(+0.70%) |
Aug 13, 2024 | 91.53 | 93.13 | 91.40 | 92.96 | 924,664 | +1.81(+1.99%) |
Aug 12, 2024 | 92.43 | 92.61 | 90.93 | 91.15 | 1,147,575 | -1.77(-1.90%) |
Aug 09, 2024 | 93.14 | 93.44 | 92.64 | 92.92 | 725,635 | +0.53(+0.57%) |
Aug 08, 2024 | 91.12 | 92.63 | 91.02 | 92.39 | 563,874 | +1.22(+1.34%) |
Aug 07, 2024 | 92.14 | 92.88 | 91.08 | 91.17 | 696,549 | +0.02(+0.02%) |
Aug 06, 2024 | 89.73 | 92.11 | 89.68 | 91.15 | 738,436 | +1.54(+1.72%) |
Aug 05, 2024 | 90.31 | 90.83 | 89.44 | 89.61 | 1,119,645 | -2.77(-3.00%) |
Aug 02, 2024 | 93.76 | 93.84 | 91.82 | 92.38 | 1,209,068 | -1.44(-1.53%) |
Aug 01, 2024 | 93.01 | 94.19 | 92.78 | 93.82 | 567,216 | -0.18(-0.19%) |
Jul 31, 2024 | 95.04 | 95.12 | 93.69 | 94.00 | 1,514,910 | +0.58(+0.62%) |
Jul 30, 2024 | 93.64 | 93.76 | 93.10 | 93.42 | 710,557 | +0.16(+0.17%) |
Jul 29, 2024 | 93.98 | 94.06 | 93.12 | 93.26 | 953,462 | -0.11(-0.12%) |
Jul 26, 2024 | 93.17 | 94.22 | 92.99 | 93.37 | 1,160,361 | +1.53(+1.67%) |
Jul 25, 2024 | 91.81 | 93.39 | 91.78 | 91.84 | 985,492 | -0.57(-0.62%) |
Jul 24, 2024 | 91.18 | 92.78 | 91.18 | 92.41 | 998,683 | +1.48(+1.63%) |
Jul 23, 2024 | 90.23 | 91.01 | 89.98 | 90.93 | 584,069 | +0.13(+0.14%) |
Jul 22, 2024 | 90.79 | 90.93 | 90.00 | 90.80 | 667,080 | +0.79(+0.88%) |
Jul 19, 2024 | 89.90 | 90.34 | 89.88 | 90.01 | 584,905 | +0.01(+0.01%) |
Jul 18, 2024 | 90.69 | 90.69 | 89.35 | 90.00 | 881,338 | +0.00(+0.00%) |
Jul 17, 2024 | 88.90 | 90.67 | 88.79 | 90.00 | 946,093 | -0.26(-0.29%) |
Jul 16, 2024 | 89.40 | 90.32 | 89.38 | 90.26 | 1,446,584 | +0.30(+0.33%) |
Jul 15, 2024 | 90.98 | 91.58 | 89.94 | 89.96 | 1,578,168 | -1.78(-1.94%) |
Jul 12, 2024 | 90.80 | 92.58 | 90.70 | 91.74 | 852,975 | +1.20(+1.33%) |
Jul 11, 2024 | 89.78 | 90.80 | 89.64 | 90.54 | 1,282,086 | +1.86(+2.10%) |
Jul 10, 2024 | 88.45 | 88.78 | 87.78 | 88.68 | 1,105,358 | -0.31(-0.35%) |
Jul 09, 2024 | 89.80 | 89.80 | 88.88 | 88.99 | 578,061 | -0.56(-0.63%) |
Jul 08, 2024 | 90.26 | 90.40 | 89.36 | 89.55 | 611,986 | +0.10(+0.11%) |
Jul 05, 2024 | 89.88 | 90.00 | 88.71 | 89.45 | 734,655 | +1.32(+1.50%) |
Jul 03, 2024 | 89.00 | 89.00 | 87.82 | 88.13 | 440,682 | -0.66(-0.74%) |
Jul 02, 2024 | 87.97 | 88.92 | 87.95 | 88.79 | 383,130 | +0.72(+0.82%) |
Jul 01, 2024 | 89.23 | 89.46 | 87.80 | 88.07 | 827,275 | -1.01(-1.13%) |
Jun 28, 2024 | 89.21 | 89.41 | 88.75 | 89.08 | 686,097 | -0.63(-0.70%) |
Jun 27, 2024 | 89.77 | 90.02 | 89.39 | 89.71 | 567,029 | +0.03(+0.03%) |
Jun 26, 2024 | 88.58 | 89.70 | 88.40 | 89.68 | 677,208 | -0.12(-0.13%) |
Jun 25, 2024 | 89.00 | 89.97 | 88.71 | 89.80 | 680,383 | -0.12(-0.13%) |
Jun 24, 2024 | 90.12 | 90.64 | 89.74 | 89.92 | 650,227 | +0.80(+0.90%) |
Jun 21, 2024 | 89.00 | 89.53 | 88.69 | 89.12 | 707,350 | -0.32(-0.36%) |
Jun 20, 2024 | 88.65 | 89.98 | 88.43 | 89.44 | 833,003 | +0.11(+0.12%) |
Jun 18, 2024 | 88.77 | 89.50 | 88.68 | 89.33 | 575,916 | +0.88(+0.99%) |
Jun 17, 2024 | 88.76 | 88.92 | 87.82 | 88.45 | 847,008 | -2.23(-2.46%) |
Jun 14, 2024 | 90.55 | 90.77 | 89.85 | 90.68 | 1,126,519 | -0.67(-0.73%) |
Jun 13, 2024 | 92.24 | 92.29 | 90.94 | 91.35 | 514,235 | -0.91(-0.99%) |
Jun 12, 2024 | 91.77 | 92.65 | 91.62 | 92.26 | 1,220,024 | +1.63(+1.80%) |
Jun 11, 2024 | 90.33 | 90.93 | 89.94 | 90.63 | 581,463 | -0.81(-0.89%) |
Jun 10, 2024 | 90.93 | 91.60 | 90.65 | 91.44 | 443,326 | +0.06(+0.07%) |
Jun 07, 2024 | 91.47 | 92.11 | 91.36 | 91.38 | 870,420 | -0.64(-0.70%) |
Jun 06, 2024 | 91.58 | 92.27 | 91.30 | 92.02 | 1,077,096 | +0.76(+0.83%) |
Jun 05, 2024 | 90.56 | 91.31 | 90.15 | 91.26 | 514,704 | +0.85(+0.94%) |
Jun 04, 2024 | 90.00 | 90.51 | 89.49 | 90.41 | 621,856 | +0.77(+0.86%) |