Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 97.35 | 97.69 | 96.72 | 96.96 | 1,464,537 | -0.11(-0.11%) |
Aug 16, 2024 | 97.21 | 97.60 | 96.67 | 97.07 | 3,472,401 | -0.37(-0.38%) |
Aug 15, 2024 | 97.50 | 98.47 | 97.17 | 97.44 | 1,074,167 | +1.25(+1.30%) |
Aug 14, 2024 | 96.76 | 97.50 | 95.88 | 96.19 | 903,396 | -0.44(-0.46%) |
Aug 13, 2024 | 95.67 | 96.73 | 95.45 | 96.63 | 905,165 | +0.89(+0.93%) |
Aug 12, 2024 | 97.20 | 97.33 | 95.43 | 95.74 | 1,022,274 | -1.12(-1.16%) |
Aug 09, 2024 | 96.10 | 97.32 | 95.39 | 96.86 | 1,431,950 | +0.66(+0.69%) |
Aug 08, 2024 | 95.36 | 96.66 | 95.28 | 96.20 | 1,226,331 | +1.36(+1.43%) |
Aug 07, 2024 | 96.64 | 98.09 | 94.81 | 94.84 | 1,912,524 | -0.72(-0.75%) |
Aug 06, 2024 | 94.01 | 97.11 | 93.75 | 95.56 | 2,528,510 | +3.00(+3.24%) |
Aug 05, 2024 | 92.43 | 93.14 | 91.41 | 92.56 | 2,191,699 | -1.83(-1.94%) |
Aug 02, 2024 | 95.14 | 96.35 | 93.22 | 94.39 | 2,613,440 | -3.75(-3.82%) |
Aug 01, 2024 | 99.63 | 100.26 | 97.21 | 98.14 | 1,664,046 | -1.32(-1.33%) |
Jul 31, 2024 | 98.91 | 100.46 | 98.91 | 99.46 | 1,629,825 | +1.20(+1.22%) |
Jul 30, 2024 | 97.38 | 98.75 | 97.20 | 98.26 | 1,155,886 | +0.87(+0.89%) |
Jul 29, 2024 | 97.65 | 97.65 | 96.70 | 97.39 | 1,099,017 | +0.13(+0.13%) |
Jul 26, 2024 | 96.66 | 97.55 | 96.35 | 97.26 | 1,113,543 | +0.66(+0.68%) |
Jul 25, 2024 | 93.86 | 97.53 | 93.33 | 96.60 | 1,325,591 | +1.32(+1.39%) |
Jul 24, 2024 | 96.38 | 96.84 | 95.26 | 95.28 | 916,214 | -0.80(-0.83%) |
Jul 23, 2024 | 97.00 | 97.24 | 95.61 | 96.08 | 1,309,684 | -1.39(-1.43%) |
Jul 22, 2024 | 97.00 | 97.94 | 96.28 | 97.47 | 1,124,786 | +0.47(+0.48%) |
Jul 19, 2024 | 98.21 | 98.49 | 96.37 | 97.00 | 1,344,418 | -1.19(-1.21%) |
Jul 18, 2024 | 98.14 | 99.77 | 98.14 | 98.19 | 1,009,421 | -0.55(-0.56%) |
Jul 17, 2024 | 98.06 | 99.33 | 97.85 | 98.74 | 1,526,934 | +0.98(+1.00%) |
Jul 16, 2024 | 95.54 | 97.94 | 95.36 | 97.76 | 1,102,190 | +2.11(+2.21%) |
Jul 15, 2024 | 95.14 | 96.17 | 94.72 | 95.65 | 1,087,528 | +0.59(+0.62%) |
Jul 12, 2024 | 94.81 | 95.59 | 94.10 | 95.06 | 1,152,098 | +0.90(+0.96%) |
Jul 11, 2024 | 93.30 | 94.59 | 92.96 | 94.16 | 1,885,544 | +1.31(+1.41%) |
Jul 10, 2024 | 93.54 | 93.89 | 91.66 | 92.85 | 2,211,684 | -0.35(-0.38%) |
Jul 09, 2024 | 93.98 | 94.45 | 92.96 | 93.20 | 1,100,661 | -1.25(-1.32%) |
Jul 08, 2024 | 93.96 | 94.87 | 93.76 | 94.45 | 1,271,106 | +0.87(+0.93%) |
Jul 05, 2024 | 94.51 | 94.91 | 93.00 | 93.58 | 1,347,951 | -1.59(-1.67%) |
Jul 03, 2024 | 94.86 | 95.71 | 94.80 | 95.17 | 595,906 | +0.24(+0.25%) |
Jul 02, 2024 | 94.83 | 95.20 | 94.21 | 94.93 | 1,281,891 | +0.29(+0.31%) |
Jul 01, 2024 | 95.98 | 96.75 | 94.25 | 94.64 | 1,339,917 | -1.02(-1.07%) |
Jun 28, 2024 | 96.04 | 96.99 | 95.43 | 95.66 | 3,049,061 | -0.17(-0.18%) |
Jun 27, 2024 | 95.72 | 96.44 | 95.34 | 95.83 | 2,398,774 | +0.05(+0.05%) |
Jun 26, 2024 | 94.97 | 95.98 | 94.50 | 95.78 | 1,378,962 | +0.30(+0.31%) |
Jun 25, 2024 | 97.16 | 97.65 | 95.19 | 95.48 | 1,594,676 | -2.04(-2.09%) |
Jun 24, 2024 | 95.49 | 97.72 | 95.47 | 97.52 | 1,911,864 | +2.31(+2.43%) |
Jun 21, 2024 | 94.79 | 95.35 | 94.03 | 95.21 | 4,450,546 | +0.16(+0.17%) |
Jun 20, 2024 | 95.23 | 96.02 | 94.33 | 95.05 | 1,951,949 | -0.33(-0.35%) |
Jun 18, 2024 | 94.50 | 95.65 | 94.01 | 95.38 | 1,704,607 | +1.43(+1.52%) |
Jun 17, 2024 | 93.45 | 94.04 | 92.56 | 93.95 | 1,336,676 | +0.41(+0.44%) |
Jun 14, 2024 | 94.91 | 95.53 | 93.31 | 93.54 | 1,395,283 | -2.02(-2.11%) |
Jun 13, 2024 | 95.53 | 95.93 | 94.43 | 95.56 | 1,430,082 | -0.35(-0.36%) |
Jun 12, 2024 | 97.68 | 98.25 | 95.68 | 95.91 | 1,447,681 | -0.42(-0.44%) |
Jun 11, 2024 | 95.28 | 96.33 | 94.81 | 96.33 | 1,439,481 | +0.77(+0.81%) |
Jun 10, 2024 | 95.17 | 96.02 | 93.98 | 95.56 | 1,900,024 | -0.50(-0.52%) |
Jun 07, 2024 | 94.76 | 96.77 | 94.67 | 96.06 | 1,651,963 | +0.82(+0.86%) |
Jun 06, 2024 | 94.86 | 95.73 | 94.81 | 95.24 | 1,236,660 | +0.18(+0.19%) |
Jun 05, 2024 | 94.30 | 95.40 | 94.16 | 95.06 | 1,725,437 | +0.63(+0.67%) |
Jun 04, 2024 | 94.75 | 95.28 | 94.36 | 94.43 | 1,713,815 | -1.07(-1.12%) |