Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2024 | 101.07 | 102.19 | 99.26 | 99.94 | 957,429 | -2.42(-2.36%) |
Aug 30, 2024 | 102.50 | 102.85 | 100.58 | 102.36 | 1,179,164 | +0.46(+0.45%) |
Aug 29, 2024 | 101.62 | 102.94 | 100.26 | 101.90 | 1,091,754 | +1.72(+1.72%) |
Aug 28, 2024 | 99.79 | 101.26 | 99.57 | 100.18 | 870,233 | +0.39(+0.39%) |
Aug 27, 2024 | 100.18 | 100.25 | 98.84 | 99.79 | 813,919 | -1.06(-1.05%) |
Aug 26, 2024 | 101.00 | 102.52 | 100.47 | 100.85 | 981,604 | +0.45(+0.45%) |
Aug 23, 2024 | 98.65 | 100.57 | 97.71 | 100.40 | 1,482,547 | +2.18(+2.22%) |
Aug 22, 2024 | 98.71 | 99.02 | 97.70 | 98.22 | 564,092 | -0.43(-0.44%) |
Aug 21, 2024 | 97.28 | 98.71 | 96.88 | 98.65 | 694,004 | +1.69(+1.74%) |
Aug 20, 2024 | 96.92 | 97.61 | 96.31 | 96.96 | 589,972 | -0.39(-0.40%) |
Aug 19, 2024 | 97.80 | 98.24 | 97.01 | 97.35 | 793,953 | +0.03(+0.03%) |
Aug 16, 2024 | 96.60 | 97.73 | 96.08 | 97.32 | 915,678 | +0.53(+0.55%) |
Aug 15, 2024 | 97.07 | 97.46 | 95.56 | 96.79 | 929,619 | +1.39(+1.46%) |
Aug 14, 2024 | 96.88 | 97.35 | 95.17 | 95.40 | 891,895 | -1.47(-1.52%) |
Aug 13, 2024 | 93.79 | 97.24 | 93.25 | 96.87 | 1,485,658 | +3.87(+4.16%) |
Aug 12, 2024 | 94.43 | 94.90 | 92.86 | 93.00 | 1,064,692 | -1.76(-1.86%) |
Aug 09, 2024 | 94.45 | 94.96 | 93.15 | 94.76 | 828,600 | +0.32(+0.34%) |
Aug 08, 2024 | 94.27 | 95.35 | 94.09 | 94.44 | 1,016,494 | +1.37(+1.47%) |
Aug 07, 2024 | 98.12 | 98.12 | 93.05 | 93.07 | 1,790,066 | -3.19(-3.31%) |
Aug 06, 2024 | 95.60 | 99.13 | 95.33 | 96.26 | 1,176,928 | +0.55(+0.57%) |
Aug 05, 2024 | 93.51 | 97.36 | 92.03 | 95.71 | 1,828,389 | -2.92(-2.96%) |
Aug 02, 2024 | 96.93 | 98.73 | 95.13 | 98.63 | 1,918,093 | -2.87(-2.83%) |
Aug 01, 2024 | 105.49 | 106.91 | 100.82 | 101.50 | 3,025,342 | -4.12(-3.90%) |
Jul 31, 2024 | 106.65 | 108.15 | 104.06 | 105.62 | 4,772,579 | -0.43(-0.41%) |
Jul 30, 2024 | 104.13 | 106.23 | 102.27 | 106.05 | 4,228,627 | +9.62(+9.98%) |
Jul 29, 2024 | 95.55 | 96.82 | 95.10 | 96.43 | 2,980,400 | +1.00(+1.05%) |
Jul 26, 2024 | 91.66 | 96.94 | 91.02 | 95.43 | 3,723,762 | +5.86(+6.54%) |
Jul 25, 2024 | 86.39 | 91.44 | 86.17 | 89.57 | 2,631,087 | +3.18(+3.68%) |
Jul 24, 2024 | 87.93 | 88.80 | 86.27 | 86.39 | 809,280 | -1.70(-1.93%) |
Jul 23, 2024 | 87.31 | 88.60 | 87.12 | 88.09 | 1,056,671 | +0.34(+0.39%) |
Jul 22, 2024 | 87.67 | 88.00 | 86.02 | 87.75 | 961,629 | +0.80(+0.92%) |
Jul 19, 2024 | 87.68 | 87.77 | 86.30 | 86.95 | 1,389,808 | -0.42(-0.48%) |
Jul 18, 2024 | 88.93 | 91.68 | 86.86 | 87.37 | 1,763,041 | -2.14(-2.39%) |
Jul 17, 2024 | 89.14 | 90.51 | 88.57 | 89.51 | 1,344,864 | -0.53(-0.59%) |
Jul 16, 2024 | 87.57 | 90.59 | 87.31 | 90.04 | 1,740,136 | +3.12(+3.59%) |
Jul 15, 2024 | 88.20 | 88.51 | 86.64 | 86.92 | 1,880,736 | -1.49(-1.69%) |
Jul 12, 2024 | 88.03 | 88.87 | 87.37 | 88.41 | 1,251,444 | +1.48(+1.70%) |
Jul 11, 2024 | 85.04 | 87.05 | 84.38 | 86.93 | 1,549,681 | +3.85(+4.63%) |
Jul 10, 2024 | 80.82 | 83.11 | 80.64 | 83.08 | 935,053 | +2.23(+2.76%) |
Jul 09, 2024 | 81.01 | 81.52 | 80.79 | 80.85 | 1,031,976 | -0.44(-0.54%) |
Jul 08, 2024 | 80.24 | 81.39 | 80.13 | 81.29 | 1,473,779 | +1.71(+2.15%) |
Jul 05, 2024 | 79.55 | 79.95 | 78.81 | 79.58 | 1,175,756 | -0.30(-0.38%) |
Jul 03, 2024 | 79.65 | 80.74 | 79.14 | 79.88 | 894,537 | +0.49(+0.62%) |
Jul 02, 2024 | 77.99 | 79.60 | 77.83 | 79.39 | 1,390,958 | +1.64(+2.11%) |