Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 105.03 | 105.03 | 101.99 | 102.10 | 214,756 | -1.79(-1.72%) |
Aug 23, 2024 | 98.58 | 104.05 | 98.19 | 103.89 | 314,566 | +6.58(+6.76%) |
Aug 22, 2024 | 97.17 | 97.93 | 96.79 | 97.31 | 135,184 | +0.38(+0.39%) |
Aug 21, 2024 | 94.38 | 97.39 | 94.38 | 96.93 | 744,466 | +4.21(+4.54%) |
Aug 20, 2024 | 93.83 | 94.64 | 92.60 | 92.72 | 136,977 | -0.86(-0.92%) |
Aug 19, 2024 | 92.28 | 93.76 | 91.46 | 93.58 | 177,585 | +1.28(+1.39%) |
Aug 16, 2024 | 93.37 | 95.72 | 91.88 | 92.30 | 640,489 | -1.46(-1.56%) |
Aug 15, 2024 | 93.59 | 94.58 | 91.31 | 93.76 | 362,632 | +2.00(+2.18%) |
Aug 14, 2024 | 92.91 | 93.62 | 90.75 | 91.76 | 277,843 | -0.18(-0.20%) |
Aug 13, 2024 | 91.05 | 92.60 | 90.28 | 91.94 | 155,578 | +2.15(+2.39%) |
Aug 12, 2024 | 90.98 | 90.98 | 88.88 | 89.79 | 152,357 | -1.62(-1.77%) |
Aug 09, 2024 | 90.74 | 91.49 | 90.28 | 91.41 | 133,327 | +0.69(+0.76%) |
Aug 08, 2024 | 89.89 | 92.02 | 89.58 | 90.72 | 116,690 | +2.17(+2.45%) |
Aug 07, 2024 | 94.41 | 94.86 | 88.41 | 88.55 | 244,865 | -4.13(-4.46%) |
Aug 06, 2024 | 92.12 | 94.98 | 90.25 | 92.68 | 268,747 | +0.15(+0.16%) |
Aug 05, 2024 | 88.77 | 94.06 | 84.29 | 92.53 | 354,814 | -4.89(-5.02%) |
Aug 02, 2024 | 97.52 | 99.69 | 95.54 | 97.42 | 284,578 | -3.69(-3.65%) |
Aug 01, 2024 | 105.00 | 106.05 | 100.06 | 101.11 | 319,768 | -3.60(-3.44%) |
Jul 31, 2024 | 105.31 | 107.90 | 102.56 | 104.71 | 294,576 | -0.03(-0.03%) |
Jul 30, 2024 | 102.88 | 105.33 | 102.42 | 104.74 | 361,482 | +1.86(+1.81%) |
Jul 29, 2024 | 102.24 | 103.67 | 101.12 | 102.88 | 322,541 | +1.37(+1.35%) |
Jul 26, 2024 | 102.68 | 105.17 | 100.44 | 101.51 | 428,728 | +1.71(+1.71%) |
Jul 25, 2024 | 96.62 | 103.42 | 96.10 | 99.80 | 644,881 | +3.18(+3.29%) |
Jul 24, 2024 | 98.74 | 100.30 | 96.51 | 96.62 | 337,534 | -2.76(-2.78%) |
Jul 23, 2024 | 97.26 | 100.09 | 97.05 | 99.38 | 319,317 | +1.15(+1.17%) |
Jul 22, 2024 | 96.25 | 98.50 | 93.89 | 98.23 | 381,183 | +2.56(+2.68%) |
Jul 19, 2024 | 95.10 | 97.03 | 94.61 | 95.67 | 360,965 | +0.19(+0.20%) |
Jul 18, 2024 | 96.55 | 101.50 | 94.94 | 95.48 | 479,932 | -0.90(-0.93%) |
Jul 17, 2024 | 96.19 | 98.39 | 96.00 | 96.38 | 574,156 | -0.79(-0.81%) |
Jul 16, 2024 | 92.48 | 97.52 | 92.35 | 97.17 | 653,617 | +6.33(+6.97%) |
Jul 15, 2024 | 90.92 | 92.50 | 90.56 | 90.84 | 308,214 | +0.34(+0.38%) |
Jul 12, 2024 | 89.46 | 91.28 | 89.46 | 90.50 | 469,992 | +2.24(+2.54%) |
Jul 11, 2024 | 84.46 | 88.79 | 84.30 | 88.26 | 658,193 | +7.01(+8.63%) |
Jul 10, 2024 | 79.50 | 81.59 | 79.31 | 81.25 | 252,885 | +2.43(+3.08%) |
Jul 09, 2024 | 79.22 | 80.45 | 78.76 | 78.82 | 242,977 | -0.81(-1.02%) |
Jul 08, 2024 | 78.63 | 79.66 | 78.03 | 79.63 | 212,039 | +1.86(+2.39%) |
Jul 05, 2024 | 78.55 | 78.89 | 77.26 | 77.77 | 180,173 | -0.96(-1.22%) |
Jul 03, 2024 | 78.24 | 80.10 | 77.97 | 78.73 | 165,755 | +0.59(+0.76%) |
Jul 02, 2024 | 78.49 | 78.77 | 77.28 | 78.14 | 240,398 | -1.04(-1.31%) |
Jul 01, 2024 | 81.84 | 81.84 | 78.85 | 79.18 | 235,286 | -2.48(-3.04%) |
Jun 28, 2024 | 80.71 | 82.07 | 80.09 | 81.66 | 728,432 | +1.75(+2.19%) |
Jun 27, 2024 | 79.23 | 80.11 | 78.78 | 79.91 | 382,496 | +0.88(+1.11%) |
Jun 26, 2024 | 78.91 | 79.87 | 78.62 | 79.03 | 327,924 | -0.37(-0.47%) |
Jun 25, 2024 | 81.07 | 81.38 | 78.42 | 79.40 | 308,507 | -2.02(-2.48%) |
Jun 24, 2024 | 80.07 | 82.59 | 80.07 | 81.42 | 288,566 | +1.40(+1.75%) |
Jun 21, 2024 | 80.51 | 80.61 | 79.44 | 80.02 | 794,257 | -0.22(-0.27%) |
Jun 20, 2024 | 80.00 | 81.47 | 80.00 | 80.24 | 218,056 | -0.08(-0.10%) |
Jun 18, 2024 | 81.66 | 82.23 | 80.29 | 80.32 | 160,362 | -2.16(-2.62%) |
Jun 17, 2024 | 81.81 | 83.01 | 81.32 | 82.48 | 214,530 | +0.71(+0.87%) |
Jun 14, 2024 | 81.04 | 82.01 | 80.46 | 81.77 | 264,488 | -0.82(-0.99%) |
Jun 13, 2024 | 82.57 | 82.98 | 81.12 | 82.59 | 185,050 | -0.17(-0.21%) |
Jun 12, 2024 | 83.52 | 86.22 | 82.03 | 82.76 | 279,425 | +2.93(+3.67%) |
Jun 11, 2024 | 80.16 | 80.22 | 78.48 | 79.83 | 317,148 | -1.49(-1.83%) |
Jun 10, 2024 | 80.20 | 81.35 | 79.99 | 81.32 | 221,812 | +0.06(+0.07%) |
Jun 07, 2024 | 81.88 | 81.88 | 80.90 | 81.26 | 124,677 | -2.40(-2.87%) |
Jun 06, 2024 | 84.30 | 84.50 | 83.61 | 83.66 | 112,337 | -0.65(-0.77%) |
Jun 05, 2024 | 82.84 | 84.39 | 82.25 | 84.31 | 275,530 | +2.06(+2.50%) |
Jun 04, 2024 | 84.24 | 84.91 | 82.03 | 82.25 | 251,538 | -2.76(-3.25%) |