Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 91.14 | 91.27 | 90.19 | 91.05 | 5,464 | +1.37(+1.53%) |
Aug 22, 2024 | 91.54 | 91.54 | 89.68 | 89.68 | 3,148 | -1.60(-1.75%) |
Aug 21, 2024 | 91.26 | 91.57 | 91.08 | 91.28 | 3,024 | +0.41(+0.45%) |
Aug 20, 2024 | 91.44 | 91.44 | 90.60 | 90.87 | 7,859 | -0.38(-0.42%) |
Aug 19, 2024 | 90.04 | 91.25 | 90.03 | 91.25 | 9,401 | +1.31(+1.46%) |
Aug 16, 2024 | 89.40 | 90.18 | 89.40 | 89.94 | 7,195 | +0.54(+0.60%) |
Aug 15, 2024 | 88.35 | 89.42 | 87.93 | 89.40 | 8,326 | +2.32(+2.66%) |
Aug 14, 2024 | 86.73 | 87.32 | 86.37 | 87.08 | 10,725 | +0.01(+0.02%) |
Aug 13, 2024 | 86.00 | 87.15 | 86.00 | 87.07 | 7,789 | +2.15(+2.53%) |
Aug 12, 2024 | 85.09 | 85.52 | 84.59 | 84.92 | 7,830 | +0.32(+0.38%) |
Aug 09, 2024 | 84.19 | 84.93 | 83.85 | 84.60 | 5,436 | +0.48(+0.58%) |
Aug 08, 2024 | 82.35 | 84.12 | 81.97 | 84.12 | 2,122 | +3.13(+3.87%) |
Aug 07, 2024 | 83.24 | 83.30 | 80.99 | 80.99 | 2,731 | -1.04(-1.26%) |
Aug 06, 2024 | 82.31 | 83.06 | 82.02 | 82.02 | 6,856 | +1.54(+1.92%) |
Aug 05, 2024 | 78.03 | 81.37 | 78.03 | 80.48 | 11,885 | -3.20(-3.83%) |
Aug 02, 2024 | 84.14 | 84.14 | 82.54 | 83.68 | 16,960 | -2.26(-2.63%) |
Aug 01, 2024 | 87.94 | 88.83 | 85.35 | 85.94 | 5,271 | -1.70(-1.94%) |
Jul 31, 2024 | 86.43 | 87.64 | 86.43 | 87.64 | 5,769 | +3.09(+3.66%) |
Jul 30, 2024 | 86.51 | 86.51 | 84.00 | 84.55 | 9,081 | -1.49(-1.73%) |
Jul 29, 2024 | 86.60 | 86.82 | 86.01 | 86.04 | 49,115 | +0.03(+0.04%) |
Jul 26, 2024 | 86.04 | 86.42 | 85.76 | 86.01 | 33,019 | +1.01(+1.18%) |
Jul 25, 2024 | 85.07 | 86.80 | 84.47 | 85.00 | 55,453 | -0.54(-0.63%) |
Jul 24, 2024 | 87.38 | 87.38 | 85.54 | 85.54 | 14,327 | -3.83(-4.29%) |
Jul 23, 2024 | 89.91 | 89.98 | 89.37 | 89.37 | 7,444 | -0.27(-0.30%) |
Jul 22, 2024 | 89.34 | 89.79 | 89.02 | 89.64 | 7,626 | +1.78(+2.03%) |
Jul 19, 2024 | 88.73 | 88.73 | 87.71 | 87.85 | 3,672 | -0.99(-1.11%) |
Jul 18, 2024 | 89.68 | 89.68 | 88.32 | 88.84 | 9,169 | -0.61(-0.69%) |
Jul 17, 2024 | 90.16 | 90.16 | 89.30 | 89.45 | 4,755 | -2.45(-2.67%) |
Jul 16, 2024 | 91.85 | 91.99 | 91.63 | 91.91 | 9,879 | -0.11(-0.12%) |
Jul 15, 2024 | 92.43 | 92.77 | 91.98 | 92.02 | 109,663 | +0.15(+0.16%) |
Jul 12, 2024 | 92.35 | 92.38 | 91.87 | 91.87 | 3,192 | +0.61(+0.67%) |
Jul 11, 2024 | 92.61 | 92.61 | 91.26 | 91.26 | 6,351 | -2.06(-2.21%) |
Jul 10, 2024 | 92.90 | 93.33 | 92.59 | 93.32 | 14,096 | +0.49(+0.53%) |
Jul 09, 2024 | 93.22 | 93.22 | 92.81 | 92.83 | 3,147 | +0.09(+0.10%) |
Jul 08, 2024 | 92.69 | 92.99 | 92.64 | 92.74 | 7,085 | +0.17(+0.18%) |
Jul 05, 2024 | 92.17 | 92.58 | 92.00 | 92.57 | 4,467 | +0.83(+0.90%) |
Jul 03, 2024 | 90.98 | 91.75 | 90.87 | 91.74 | 5,819 | +0.95(+1.05%) |
Jul 02, 2024 | 89.89 | 90.79 | 89.33 | 90.79 | 3,882 | +0.52(+0.58%) |
Jul 01, 2024 | 89.80 | 90.27 | 89.80 | 90.27 | 10,764 | +0.36(+0.40%) |
Jun 28, 2024 | 90.33 | 90.76 | 89.72 | 89.91 | 73,705 | -0.06(-0.07%) |
Jun 27, 2024 | 90.07 | 90.36 | 89.77 | 89.97 | 5,928 | +0.07(+0.08%) |
Jun 26, 2024 | 88.99 | 89.90 | 88.94 | 89.90 | 2,178 | +0.60(+0.68%) |
Jun 25, 2024 | 87.90 | 89.42 | 87.90 | 89.30 | 9,603 | +2.02(+2.32%) |
Jun 24, 2024 | 87.61 | 88.00 | 87.28 | 87.28 | 2,055 | -0.80(-0.91%) |
Jun 21, 2024 | 88.12 | 88.24 | 87.48 | 88.08 | 16,225 | +0.15(+0.17%) |
Jun 20, 2024 | 88.83 | 89.04 | 87.83 | 87.93 | 3,402 | -0.72(-0.81%) |
Jun 18, 2024 | 88.47 | 88.84 | 88.47 | 88.65 | 48,480 | +0.18(+0.20%) |
Jun 17, 2024 | 87.85 | 88.93 | 87.71 | 88.47 | 5,359 | +0.64(+0.73%) |
Jun 14, 2024 | 87.33 | 87.93 | 87.32 | 87.83 | 41,113 | +0.12(+0.14%) |
Jun 13, 2024 | 88.03 | 88.03 | 87.32 | 87.71 | 11,348 | +0.19(+0.22%) |
Jun 12, 2024 | 87.13 | 87.93 | 87.12 | 87.52 | 35,891 | +1.30(+1.51%) |
Jun 11, 2024 | 85.95 | 86.22 | 85.46 | 86.22 | 29,092 | +0.14(+0.16%) |
Jun 10, 2024 | 85.54 | 86.08 | 85.29 | 86.08 | 6,540 | +0.48(+0.56%) |
Jun 07, 2024 | 85.57 | 86.08 | 85.57 | 85.60 | 9,681 | -0.37(-0.43%) |
Jun 06, 2024 | 85.76 | 85.97 | 85.47 | 85.97 | 37,129 | +0.30(+0.35%) |
Jun 05, 2024 | 84.72 | 85.67 | 84.72 | 85.67 | 2,541 | +1.79(+2.14%) |
Jun 04, 2024 | 83.66 | 84.07 | 83.43 | 83.88 | 15,375 | +0.39(+0.46%) |