Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 90.94 | 92.33 | 90.78 | 92.26 | 222,448 | +1.13(+1.24%) |
Aug 22, 2024 | 92.36 | 92.58 | 91.05 | 91.13 | 357,722 | -1.51(-1.63%) |
Aug 21, 2024 | 92.22 | 92.73 | 91.88 | 92.64 | 251,023 | +1.02(+1.11%) |
Aug 20, 2024 | 91.50 | 92.18 | 91.47 | 91.62 | 324,309 | +0.36(+0.39%) |
Aug 19, 2024 | 90.70 | 91.30 | 90.52 | 91.26 | 312,876 | +1.03(+1.14%) |
Aug 16, 2024 | 89.65 | 90.45 | 89.52 | 90.23 | 288,398 | +1.07(+1.20%) |
Aug 15, 2024 | 88.73 | 89.70 | 88.59 | 89.16 | 412,700 | +0.90(+1.02%) |
Aug 14, 2024 | 88.77 | 88.81 | 87.73 | 88.26 | 367,196 | +0.50(+0.57%) |
Aug 13, 2024 | 86.63 | 88.20 | 86.63 | 87.76 | 418,668 | +1.11(+1.28%) |
Aug 12, 2024 | 86.02 | 87.28 | 85.77 | 86.65 | 402,416 | +0.53(+0.62%) |
Aug 09, 2024 | 85.77 | 86.20 | 85.20 | 86.12 | 485,703 | +0.64(+0.75%) |
Aug 08, 2024 | 84.61 | 85.61 | 84.06 | 85.48 | 344,034 | +1.78(+2.13%) |
Aug 07, 2024 | 84.89 | 85.85 | 83.69 | 83.70 | 499,361 | -0.90(-1.06%) |
Aug 06, 2024 | 83.75 | 84.88 | 83.42 | 84.60 | 501,625 | -0.25(-0.29%) |
Aug 05, 2024 | 83.85 | 85.82 | 83.80 | 84.85 | 424,138 | -2.66(-3.04%) |
Aug 02, 2024 | 85.72 | 87.64 | 84.72 | 87.51 | 1,430,209 | -0.19(-0.22%) |
Aug 01, 2024 | 89.99 | 90.47 | 86.95 | 87.70 | 517,011 | -2.87(-3.17%) |
Jul 31, 2024 | 90.58 | 90.81 | 89.61 | 90.57 | 487,812 | +1.72(+1.94%) |
Jul 30, 2024 | 89.12 | 89.78 | 88.60 | 88.85 | 403,832 | +0.59(+0.67%) |
Jul 29, 2024 | 88.75 | 88.99 | 88.02 | 88.26 | 301,756 | -0.66(-0.74%) |
Jul 26, 2024 | 89.13 | 89.90 | 88.58 | 88.92 | 317,593 | +0.52(+0.59%) |
Jul 25, 2024 | 88.24 | 88.89 | 86.79 | 88.40 | 540,522 | -0.24(-0.27%) |
Jul 24, 2024 | 90.85 | 91.49 | 88.57 | 88.64 | 589,273 | -0.76(-0.85%) |
Jul 23, 2024 | 89.40 | 90.62 | 87.83 | 89.40 | 1,402,441 | -2.65(-2.88%) |
Jul 22, 2024 | 89.88 | 92.11 | 89.88 | 92.05 | 1,470,948 | +3.13(+3.52%) |
Jul 19, 2024 | 89.16 | 89.92 | 88.78 | 88.92 | 679,674 | -0.79(-0.88%) |
Jul 18, 2024 | 90.10 | 90.30 | 88.93 | 89.71 | 497,011 | -0.29(-0.32%) |
Jul 17, 2024 | 90.13 | 90.93 | 89.83 | 90.00 | 634,587 | -2.49(-2.69%) |
Jul 16, 2024 | 90.55 | 92.60 | 90.49 | 92.49 | 595,706 | +0.08(+0.09%) |
Jul 15, 2024 | 92.18 | 92.57 | 91.45 | 92.41 | 448,701 | -0.37(-0.40%) |
Jul 12, 2024 | 91.75 | 93.35 | 91.51 | 92.78 | 324,424 | +1.10(+1.20%) |
Jul 11, 2024 | 91.81 | 91.98 | 91.24 | 91.68 | 544,324 | +1.28(+1.42%) |
Jul 10, 2024 | 93.46 | 93.64 | 89.56 | 90.40 | 1,106,868 | -4.20(-4.44%) |
Jul 09, 2024 | 94.58 | 95.22 | 94.29 | 94.60 | 315,115 | -0.34(-0.36%) |
Jul 08, 2024 | 94.38 | 95.01 | 94.01 | 94.94 | 425,603 | +1.09(+1.16%) |
Jul 05, 2024 | 94.83 | 95.03 | 93.82 | 93.85 | 316,364 | -1.35(-1.42%) |
Jul 03, 2024 | 95.10 | 95.40 | 94.75 | 95.20 | 141,158 | +0.84(+0.89%) |
Jul 02, 2024 | 94.67 | 95.07 | 93.63 | 94.36 | 458,643 | -2.15(-2.23%) |
Jul 01, 2024 | 97.10 | 97.39 | 96.06 | 96.51 | 234,615 | -0.37(-0.38%) |
Jun 28, 2024 | 96.80 | 97.33 | 96.33 | 96.88 | 275,756 | +0.56(+0.58%) |
Jun 27, 2024 | 96.56 | 96.71 | 95.88 | 96.32 | 260,789 | +0.05(+0.05%) |
Jun 26, 2024 | 95.91 | 96.68 | 95.26 | 96.27 | 330,805 | -1.66(-1.70%) |
Jun 25, 2024 | 96.63 | 98.01 | 96.28 | 97.93 | 342,515 | +0.30(+0.31%) |
Jun 24, 2024 | 97.57 | 98.15 | 97.04 | 97.63 | 513,477 | +1.52(+1.58%) |
Jun 21, 2024 | 96.55 | 97.36 | 95.92 | 96.11 | 662,818 | -1.06(-1.09%) |
Jun 20, 2024 | 97.80 | 98.16 | 96.41 | 97.17 | 404,898 | -1.88(-1.90%) |
Jun 18, 2024 | 99.46 | 100.28 | 98.52 | 99.05 | 268,964 | -0.10(-0.10%) |
Jun 17, 2024 | 98.46 | 99.25 | 97.63 | 99.15 | 337,647 | +0.38(+0.38%) |
Jun 14, 2024 | 98.86 | 99.71 | 98.49 | 98.77 | 469,083 | -3.40(-3.33%) |
Jun 13, 2024 | 101.52 | 102.36 | 101.41 | 102.17 | 239,547 | +0.32(+0.31%) |
Jun 12, 2024 | 101.50 | 102.50 | 101.21 | 101.85 | 262,384 | +1.72(+1.72%) |
Jun 11, 2024 | 100.36 | 100.63 | 99.03 | 100.13 | 405,305 | -1.30(-1.28%) |
Jun 10, 2024 | 100.74 | 101.73 | 100.48 | 101.43 | 265,973 | +0.29(+0.29%) |
Jun 07, 2024 | 101.31 | 101.81 | 100.93 | 101.14 | 244,679 | -0.96(-0.94%) |
Jun 06, 2024 | 102.48 | 102.59 | 101.14 | 102.10 | 542,785 | +2.11(+2.11%) |
Jun 05, 2024 | 98.24 | 100.09 | 98.21 | 99.99 | 314,140 | +1.99(+2.03%) |
Jun 04, 2024 | 97.63 | 98.26 | 97.38 | 98.00 | 374,619 | +1.11(+1.15%) |