Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 93.04 | 93.26 | 92.05 | 93.13 | 331,000 | +0.98(+1.06%) |
Aug 29, 2024 | 92.57 | 93.71 | 91.93 | 92.15 | 246,762 | -0.02(-0.02%) |
Aug 28, 2024 | 93.22 | 93.30 | 91.47 | 92.17 | 123,352 | -1.21(-1.30%) |
Aug 27, 2024 | 92.53 | 93.57 | 92.14 | 93.38 | 225,575 | +0.36(+0.39%) |
Aug 26, 2024 | 93.77 | 94.08 | 92.61 | 93.02 | 145,146 | -0.92(-0.98%) |
Aug 23, 2024 | 93.67 | 94.40 | 93.03 | 93.94 | 208,839 | +1.18(+1.27%) |
Aug 22, 2024 | 94.97 | 95.00 | 92.60 | 92.76 | 243,837 | -1.70(-1.80%) |
Aug 21, 2024 | 93.87 | 94.74 | 93.73 | 94.46 | 257,962 | +0.58(+0.62%) |
Aug 20, 2024 | 94.00 | 94.44 | 93.54 | 93.88 | 142,699 | -0.16(-0.17%) |
Aug 19, 2024 | 92.99 | 94.07 | 92.36 | 94.04 | 138,775 | +1.21(+1.30%) |
Aug 16, 2024 | 92.30 | 93.09 | 92.23 | 92.83 | 203,526 | +0.06(+0.06%) |
Aug 15, 2024 | 91.58 | 92.85 | 91.53 | 92.77 | 212,773 | +2.33(+2.58%) |
Aug 14, 2024 | 90.60 | 90.95 | 89.49 | 90.44 | 738,846 | +0.09(+0.10%) |
Aug 13, 2024 | 88.94 | 90.37 | 88.94 | 90.35 | 484,189 | +2.32(+2.64%) |
Aug 12, 2024 | 87.93 | 88.64 | 87.51 | 88.03 | 232,050 | +0.10(+0.11%) |
Aug 09, 2024 | 87.00 | 88.08 | 86.75 | 87.93 | 351,418 | +0.63(+0.72%) |
Aug 08, 2024 | 85.74 | 87.37 | 84.79 | 87.30 | 358,492 | +3.04(+3.61%) |
Aug 07, 2024 | 86.82 | 87.41 | 84.13 | 84.26 | 322,417 | -0.79(-0.93%) |
Aug 06, 2024 | 84.70 | 86.49 | 83.88 | 85.05 | 730,081 | +1.02(+1.21%) |
Aug 05, 2024 | 81.06 | 85.54 | 81.00 | 84.03 | 1,129,866 | -2.70(-3.11%) |
Aug 02, 2024 | 86.94 | 87.68 | 85.64 | 86.73 | 592,873 | -2.63(-2.94%) |
Aug 01, 2024 | 92.24 | 92.97 | 88.50 | 89.36 | 565,236 | -2.38(-2.59%) |
Jul 31, 2024 | 91.26 | 92.08 | 90.81 | 91.74 | 203,929 | +2.81(+3.16%) |
Jul 30, 2024 | 90.83 | 91.00 | 88.24 | 88.93 | 152,469 | -1.42(-1.57%) |
Jul 29, 2024 | 91.24 | 91.58 | 90.15 | 90.35 | 139,222 | -0.31(-0.34%) |
Jul 26, 2024 | 90.77 | 91.21 | 90.11 | 90.66 | 449,806 | +1.10(+1.23%) |
Jul 25, 2024 | 90.42 | 91.68 | 88.43 | 89.56 | 270,745 | -0.86(-0.95%) |
Jul 24, 2024 | 92.77 | 92.91 | 90.21 | 90.42 | 343,845 | -3.72(-3.95%) |
Jul 23, 2024 | 94.20 | 94.94 | 94.06 | 94.14 | 251,146 | -0.16(-0.17%) |
Jul 22, 2024 | 93.83 | 94.51 | 93.28 | 94.30 | 228,562 | +1.82(+1.97%) |
Jul 19, 2024 | 93.48 | 93.89 | 92.36 | 92.48 | 232,834 | -0.99(-1.06%) |
Jul 18, 2024 | 94.71 | 94.72 | 92.68 | 93.47 | 265,817 | -0.34(-0.36%) |
Jul 17, 2024 | 95.46 | 95.64 | 93.77 | 93.81 | 422,641 | -3.65(-3.75%) |
Jul 16, 2024 | 97.85 | 98.03 | 96.80 | 97.46 | 262,380 | -0.03(-0.03%) |
Jul 15, 2024 | 97.53 | 98.40 | 97.00 | 97.49 | 183,717 | +0.51(+0.53%) |
Jul 12, 2024 | 96.35 | 97.99 | 96.32 | 96.98 | 209,137 | +0.55(+0.57%) |
Jul 11, 2024 | 98.56 | 98.70 | 96.19 | 96.43 | 529,282 | -2.19(-2.22%) |
Jul 10, 2024 | 98.00 | 98.66 | 97.56 | 98.62 | 248,215 | +1.05(+1.08%) |
Jul 09, 2024 | 98.24 | 98.39 | 97.17 | 97.57 | 217,353 | -0.30(-0.31%) |
Jul 08, 2024 | 97.85 | 97.92 | 97.36 | 97.87 | 363,198 | +0.26(+0.27%) |
Jul 05, 2024 | 96.63 | 97.65 | 96.63 | 97.61 | 315,248 | +1.10(+1.14%) |
Jul 03, 2024 | 95.62 | 96.55 | 95.51 | 96.51 | 173,986 | +0.89(+0.93%) |
Jul 02, 2024 | 94.53 | 95.64 | 94.26 | 95.62 | 170,731 | +0.69(+0.73%) |
Jul 01, 2024 | 94.54 | 95.00 | 93.37 | 94.93 | 246,293 | +0.62(+0.66%) |
Jun 28, 2024 | 94.90 | 95.93 | 94.26 | 94.31 | 418,143 | -0.32(-0.34%) |
Jun 27, 2024 | 94.09 | 94.87 | 94.09 | 94.63 | 336,490 | +0.51(+0.54%) |
Jun 26, 2024 | 93.92 | 94.32 | 93.67 | 94.12 | 192,245 | +0.04(+0.04%) |
Jun 25, 2024 | 93.21 | 94.09 | 92.90 | 94.08 | 397,859 | +1.39(+1.50%) |
Jun 24, 2024 | 93.61 | 94.06 | 92.69 | 92.69 | 255,381 | -1.39(-1.48%) |
Jun 21, 2024 | 94.28 | 94.64 | 93.58 | 94.08 | 266,994 | -0.36(-0.38%) |
Jun 20, 2024 | 95.97 | 95.97 | 93.99 | 94.44 | 424,636 | -0.94(-0.99%) |
Jun 18, 2024 | 95.26 | 95.48 | 94.92 | 95.38 | 420,405 | +0.26(+0.27%) |
Jun 17, 2024 | 94.29 | 95.51 | 93.75 | 95.12 | 240,632 | +0.96(+1.02%) |
Jun 14, 2024 | 93.56 | 94.16 | 93.42 | 94.16 | 181,155 | +0.60(+0.64%) |
Jun 13, 2024 | 93.83 | 93.97 | 93.06 | 93.56 | 202,187 | +0.47(+0.50%) |
Jun 12, 2024 | 92.48 | 93.61 | 92.37 | 93.09 | 165,286 | +1.69(+1.85%) |
Jun 11, 2024 | 90.38 | 91.42 | 90.10 | 91.40 | 116,467 | +0.94(+1.04%) |
Jun 10, 2024 | 89.75 | 90.51 | 89.56 | 90.46 | 189,573 | +0.53(+0.59%) |
Jun 07, 2024 | 89.96 | 90.44 | 89.67 | 89.93 | 206,682 | -0.13(-0.14%) |
Jun 06, 2024 | 90.41 | 90.52 | 89.83 | 90.06 | 316,720 | -0.23(-0.25%) |
Jun 05, 2024 | 88.94 | 90.29 | 88.79 | 90.29 | 412,849 | +2.32(+2.64%) |
Jun 04, 2024 | 87.84 | 88.07 | 87.31 | 87.97 | 215,678 | +0.21(+0.24%) |