Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2024 | 94.16 | 94.36 | 91.87 | 92.43 | 1,153,017 | -1.83(-1.94%) |
Sep 04, 2024 | 94.95 | 95.68 | 93.73 | 94.26 | 1,443,505 | -0.77(-0.81%) |
Sep 03, 2024 | 93.98 | 95.27 | 93.31 | 95.03 | 2,363,181 | +0.34(+0.36%) |
Aug 30, 2024 | 94.05 | 94.69 | 93.37 | 94.69 | 1,765,430 | +0.86(+0.92%) |
Aug 29, 2024 | 94.00 | 94.78 | 93.25 | 93.83 | 1,194,890 | +0.42(+0.45%) |
Aug 28, 2024 | 93.22 | 93.86 | 92.92 | 93.41 | 978,497 | +0.28(+0.30%) |
Aug 27, 2024 | 93.42 | 93.74 | 93.01 | 93.13 | 1,301,410 | -0.52(-0.56%) |
Aug 26, 2024 | 94.53 | 94.72 | 93.30 | 93.65 | 1,085,694 | -0.55(-0.58%) |
Aug 23, 2024 | 94.17 | 94.78 | 93.74 | 94.20 | 1,063,314 | +0.48(+0.51%) |
Aug 22, 2024 | 94.10 | 94.27 | 93.41 | 93.72 | 974,686 | -0.24(-0.26%) |
Aug 21, 2024 | 93.14 | 93.99 | 92.89 | 93.96 | 1,360,897 | +1.21(+1.30%) |
Aug 20, 2024 | 92.66 | 93.07 | 91.90 | 92.75 | 1,521,778 | +0.09(+0.10%) |
Aug 19, 2024 | 92.20 | 92.67 | 91.89 | 92.66 | 2,293,949 | +0.54(+0.59%) |
Aug 16, 2024 | 92.43 | 93.25 | 91.92 | 92.12 | 1,674,959 | -0.70(-0.75%) |
Aug 15, 2024 | 92.62 | 93.13 | 91.75 | 92.82 | 2,550,248 | +1.10(+1.19%) |
Aug 14, 2024 | 91.96 | 92.70 | 91.58 | 91.72 | 1,837,902 | -0.31(-0.34%) |
Aug 13, 2024 | 92.26 | 92.98 | 91.17 | 92.03 | 1,729,803 | +0.13(+0.14%) |
Aug 12, 2024 | 93.05 | 93.08 | 91.76 | 91.90 | 1,505,335 | -1.11(-1.19%) |
Aug 09, 2024 | 92.14 | 93.13 | 91.53 | 93.01 | 1,560,795 | +0.77(+0.83%) |
Aug 08, 2024 | 92.79 | 92.96 | 91.83 | 92.24 | 2,488,203 | +0.16(+0.17%) |
Aug 07, 2024 | 93.82 | 94.79 | 91.95 | 92.08 | 2,152,564 | -0.92(-0.99%) |
Aug 06, 2024 | 93.37 | 94.73 | 92.82 | 93.00 | 3,136,318 | -0.03(-0.03%) |
Aug 05, 2024 | 92.45 | 94.64 | 92.15 | 93.03 | 3,748,988 | -0.87(-0.92%) |
Aug 02, 2024 | 93.22 | 94.27 | 92.21 | 93.90 | 3,122,915 | -0.01(-0.01%) |
Aug 01, 2024 | 94.10 | 94.53 | 92.95 | 93.91 | 2,700,033 | -0.20(-0.21%) |
Jul 31, 2024 | 94.21 | 95.00 | 93.79 | 94.10 | 2,069,427 | +0.68(+0.72%) |
Jul 30, 2024 | 93.10 | 94.00 | 92.57 | 93.43 | 2,034,775 | +0.79(+0.85%) |
Jul 29, 2024 | 93.02 | 93.60 | 92.32 | 92.64 | 1,472,639 | -0.45(-0.48%) |
Jul 26, 2024 | 93.51 | 93.62 | 91.41 | 93.09 | 2,476,450 | +0.45(+0.48%) |
Jul 25, 2024 | 91.12 | 94.59 | 90.43 | 92.64 | 4,299,233 | +1.59(+1.75%) |
Jul 24, 2024 | 89.83 | 93.21 | 89.83 | 91.05 | 5,863,407 | -6.92(-7.06%) |
Jul 23, 2024 | 98.85 | 99.31 | 97.83 | 97.97 | 2,350,563 | -1.09(-1.10%) |
Jul 22, 2024 | 98.36 | 99.09 | 96.91 | 99.05 | 1,746,887 | +1.73(+1.78%) |
Jul 19, 2024 | 98.56 | 98.69 | 97.04 | 97.32 | 2,420,758 | -0.98(-0.99%) |
Jul 18, 2024 | 97.78 | 99.86 | 97.78 | 98.30 | 2,883,079 | -0.22(-0.22%) |
Jul 17, 2024 | 98.94 | 100.07 | 98.40 | 98.52 | 1,888,997 | -0.69(-0.69%) |
Jul 16, 2024 | 99.14 | 99.74 | 98.17 | 99.20 | 2,575,180 | +0.18(+0.18%) |
Jul 15, 2024 | 99.83 | 100.09 | 98.86 | 99.02 | 2,223,642 | -0.77(-0.77%) |
Jul 12, 2024 | 99.58 | 100.41 | 99.27 | 99.79 | 1,399,763 | +0.97(+0.98%) |
Jul 11, 2024 | 96.91 | 99.36 | 96.56 | 98.82 | 2,200,963 | +2.36(+2.45%) |
Jul 10, 2024 | 95.80 | 96.58 | 95.50 | 96.46 | 1,867,893 | +0.56(+0.58%) |
Jul 09, 2024 | 96.70 | 97.05 | 95.83 | 95.91 | 2,939,371 | -1.09(-1.12%) |
Jul 08, 2024 | 96.93 | 97.58 | 96.58 | 96.99 | 1,830,221 | +0.52(+0.54%) |
Jul 05, 2024 | 95.91 | 96.47 | 95.22 | 96.47 | 1,646,874 | +0.37(+0.38%) |
Jul 03, 2024 | 95.96 | 96.78 | 95.82 | 96.11 | 1,323,277 | +0.56(+0.58%) |
Jul 02, 2024 | 94.40 | 95.83 | 94.34 | 95.55 | 1,800,678 | +1.00(+1.05%) |