Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 103.24 | 104.17 | 102.21 | 103.99 | 1,639,013 | +1.06(+1.03%) |
Aug 29, 2024 | 102.50 | 103.39 | 101.30 | 102.93 | 805,572 | +0.56(+0.55%) |
Aug 28, 2024 | 100.79 | 102.76 | 100.35 | 102.37 | 1,129,701 | +1.55(+1.54%) |
Aug 27, 2024 | 100.60 | 100.93 | 99.99 | 100.82 | 835,091 | +0.19(+0.19%) |
Aug 26, 2024 | 100.21 | 101.85 | 100.06 | 100.63 | 794,546 | +0.55(+0.55%) |
Aug 23, 2024 | 100.93 | 101.23 | 99.59 | 100.08 | 1,080,713 | -0.31(-0.31%) |
Aug 22, 2024 | 100.30 | 100.75 | 99.40 | 100.39 | 1,098,741 | +0.14(+0.14%) |
Aug 21, 2024 | 98.12 | 100.30 | 97.88 | 100.25 | 1,183,093 | +2.36(+2.41%) |
Aug 20, 2024 | 99.00 | 99.21 | 97.86 | 97.89 | 637,838 | -1.02(-1.03%) |
Aug 19, 2024 | 98.73 | 99.39 | 98.39 | 98.91 | 643,410 | +0.33(+0.33%) |
Aug 16, 2024 | 99.14 | 99.41 | 97.90 | 98.58 | 1,135,078 | -0.50(-0.50%) |
Aug 15, 2024 | 97.20 | 99.09 | 97.09 | 99.08 | 1,366,582 | +2.37(+2.45%) |
Aug 14, 2024 | 96.54 | 97.26 | 95.64 | 96.71 | 987,560 | +0.10(+0.10%) |
Aug 13, 2024 | 96.23 | 97.20 | 95.62 | 96.61 | 1,480,127 | +0.83(+0.87%) |
Aug 12, 2024 | 96.21 | 97.34 | 95.05 | 95.78 | 1,387,063 | -0.43(-0.45%) |
Aug 09, 2024 | 95.79 | 96.91 | 95.21 | 96.21 | 1,583,185 | +0.66(+0.69%) |
Aug 08, 2024 | 94.94 | 95.70 | 92.66 | 95.55 | 1,736,210 | +1.34(+1.42%) |
Aug 07, 2024 | 99.19 | 99.41 | 92.47 | 94.21 | 3,921,625 | -2.27(-2.35%) |
Aug 06, 2024 | 94.85 | 97.94 | 94.57 | 96.48 | 2,095,218 | +1.87(+1.98%) |
Aug 05, 2024 | 94.24 | 95.72 | 92.22 | 94.61 | 2,003,200 | -1.53(-1.59%) |
Aug 02, 2024 | 97.09 | 97.33 | 94.98 | 96.14 | 1,878,037 | -2.70(-2.73%) |
Aug 01, 2024 | 100.02 | 100.56 | 98.10 | 98.84 | 1,184,336 | -0.64(-0.64%) |
Jul 31, 2024 | 100.00 | 100.97 | 99.25 | 99.48 | 1,290,353 | -0.16(-0.16%) |
Jul 30, 2024 | 99.93 | 101.89 | 98.82 | 99.64 | 1,494,100 | +0.08(+0.08%) |
Jul 29, 2024 | 99.05 | 99.81 | 98.12 | 99.56 | 946,264 | +0.72(+0.73%) |
Jul 26, 2024 | 97.75 | 99.00 | 97.27 | 98.84 | 1,231,311 | +1.68(+1.73%) |
Jul 25, 2024 | 98.01 | 98.74 | 96.85 | 97.16 | 973,264 | -0.92(-0.94%) |
Jul 24, 2024 | 98.94 | 99.68 | 97.99 | 98.08 | 1,057,189 | -0.96(-0.97%) |
Jul 23, 2024 | 98.16 | 99.56 | 97.86 | 99.04 | 1,006,366 | +0.90(+0.92%) |
Jul 22, 2024 | 98.04 | 98.49 | 96.14 | 98.14 | 1,022,354 | +2.47(+2.58%) |
Jul 19, 2024 | 96.42 | 96.61 | 95.28 | 95.67 | 859,237 | -0.95(-0.98%) |
Jul 18, 2024 | 96.29 | 98.66 | 95.51 | 96.62 | 1,165,495 | -0.14(-0.14%) |
Jul 17, 2024 | 98.10 | 99.20 | 96.63 | 96.76 | 1,427,556 | -1.35(-1.38%) |
Jul 16, 2024 | 96.52 | 98.41 | 96.26 | 98.11 | 767,878 | +1.91(+1.99%) |
Jul 15, 2024 | 98.28 | 98.60 | 95.96 | 96.20 | 1,005,549 | -2.12(-2.16%) |
Jul 12, 2024 | 98.00 | 98.69 | 97.71 | 98.32 | 886,523 | +0.75(+0.77%) |
Jul 11, 2024 | 97.33 | 98.24 | 96.41 | 97.57 | 977,962 | +1.30(+1.35%) |
Jul 10, 2024 | 97.29 | 97.50 | 95.29 | 96.27 | 1,169,379 | -0.54(-0.56%) |
Jul 09, 2024 | 97.15 | 97.20 | 96.19 | 96.81 | 1,076,540 | -0.48(-0.49%) |
Jul 08, 2024 | 95.60 | 97.72 | 95.53 | 97.29 | 1,258,433 | +2.00(+2.10%) |
Jul 05, 2024 | 94.59 | 95.42 | 93.51 | 95.29 | 795,953 | +0.27(+0.28%) |
Jul 03, 2024 | 94.30 | 95.72 | 94.13 | 95.02 | 566,865 | +0.28(+0.30%) |
Jul 02, 2024 | 93.69 | 94.82 | 93.31 | 94.74 | 1,160,743 | +1.60(+1.72%) |
Jul 01, 2024 | 95.47 | 95.68 | 92.72 | 93.14 | 1,252,147 | -2.07(-2.17%) |
Jun 28, 2024 | 95.89 | 96.92 | 94.89 | 95.21 | 1,764,052 | -0.51(-0.53%) |
Jun 27, 2024 | 96.20 | 96.63 | 94.36 | 95.72 | 1,345,161 | -0.47(-0.49%) |
Jun 26, 2024 | 95.50 | 96.55 | 94.99 | 96.19 | 1,242,102 | +0.29(+0.30%) |
Jun 25, 2024 | 97.86 | 98.10 | 95.65 | 95.90 | 1,756,756 | -1.96(-2.00%) |
Jun 24, 2024 | 96.74 | 98.32 | 96.24 | 97.86 | 1,203,868 | +1.88(+1.96%) |
Jun 21, 2024 | 96.04 | 96.31 | 95.25 | 95.98 | 4,585,241 | +0.21(+0.22%) |
Jun 20, 2024 | 95.50 | 96.42 | 94.88 | 95.77 | 1,348,897 | +0.03(+0.03%) |
Jun 18, 2024 | 94.25 | 96.24 | 94.12 | 95.74 | 1,709,871 | +1.33(+1.41%) |
Jun 17, 2024 | 93.36 | 94.58 | 92.27 | 94.41 | 1,856,685 | +0.26(+0.27%) |
Jun 14, 2024 | 93.75 | 94.30 | 93.42 | 94.15 | 1,575,774 | -0.52(-0.55%) |
Jun 13, 2024 | 96.12 | 96.54 | 94.61 | 94.66 | 1,253,870 | -1.71(-1.78%) |
Jun 12, 2024 | 98.26 | 98.26 | 95.59 | 96.38 | 1,168,612 | -0.38(-0.39%) |
Jun 11, 2024 | 96.02 | 96.92 | 95.75 | 96.76 | 887,271 | +0.39(+0.40%) |
Jun 10, 2024 | 97.71 | 98.00 | 96.29 | 96.37 | 1,232,828 | -1.70(-1.74%) |
Jun 07, 2024 | 97.38 | 98.52 | 96.85 | 98.07 | 1,447,107 | +0.58(+0.59%) |
Jun 06, 2024 | 97.49 | 97.90 | 96.64 | 97.49 | 799,648 | -0.14(-0.14%) |
Jun 05, 2024 | 95.60 | 97.72 | 95.30 | 97.63 | 1,606,420 | +1.72(+1.80%) |
Jun 04, 2024 | 94.60 | 95.93 | 94.41 | 95.91 | 1,425,162 | +0.22(+0.23%) |