Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 94.00 | 94.56 | 93.98 | 94.09 | 558,492 | +0.15(+0.16%) |
Aug 23, 2024 | 93.39 | 94.05 | 93.22 | 93.94 | 565,491 | +1.11(+1.20%) |
Aug 22, 2024 | 93.38 | 93.47 | 92.56 | 92.83 | 385,434 | -0.34(-0.36%) |
Aug 21, 2024 | 92.74 | 93.25 | 92.68 | 93.17 | 458,093 | +0.65(+0.70%) |
Aug 20, 2024 | 92.69 | 92.81 | 92.36 | 92.52 | 400,776 | -0.23(-0.25%) |
Aug 19, 2024 | 92.14 | 92.76 | 92.14 | 92.75 | 473,064 | +0.50(+0.54%) |
Aug 16, 2024 | 91.68 | 92.30 | 91.68 | 92.25 | 328,061 | +0.25(+0.27%) |
Aug 15, 2024 | 91.61 | 92.05 | 91.54 | 92.00 | 494,046 | +1.19(+1.31%) |
Aug 14, 2024 | 90.64 | 91.02 | 90.39 | 90.81 | 580,890 | +0.11(+0.12%) |
Aug 13, 2024 | 89.35 | 90.80 | 89.35 | 90.70 | 749,508 | +2.00(+2.25%) |
Aug 12, 2024 | 88.93 | 89.13 | 88.47 | 88.70 | 527,323 | -0.28(-0.31%) |
Aug 09, 2024 | 89.07 | 89.25 | 88.47 | 88.98 | 486,618 | -0.13(-0.15%) |
Aug 08, 2024 | 88.01 | 89.15 | 87.90 | 89.11 | 654,463 | +1.51(+1.72%) |
Aug 07, 2024 | 88.83 | 89.54 | 87.57 | 87.60 | 873,232 | -0.40(-0.45%) |
Aug 06, 2024 | 87.74 | 89.07 | 87.66 | 88.00 | 1,430,374 | +0.76(+0.87%) |
Aug 05, 2024 | 87.53 | 88.21 | 86.97 | 87.24 | 1,960,721 | -2.20(-2.46%) |
Aug 02, 2024 | 89.75 | 89.92 | 88.38 | 89.44 | 954,573 | -1.01(-1.12%) |
Aug 01, 2024 | 91.36 | 91.70 | 89.86 | 90.45 | 786,361 | -0.83(-0.91%) |
Jul 31, 2024 | 91.58 | 92.12 | 91.17 | 91.28 | 829,631 | +0.09(+0.10%) |
Jul 30, 2024 | 90.90 | 91.39 | 90.58 | 91.19 | 676,670 | +0.43(+0.47%) |
Jul 29, 2024 | 90.70 | 90.99 | 90.22 | 90.76 | 890,907 | +0.26(+0.29%) |
Jul 26, 2024 | 89.55 | 90.77 | 89.54 | 90.50 | 749,308 | +1.41(+1.58%) |
Jul 25, 2024 | 88.16 | 90.26 | 88.16 | 89.09 | 1,062,052 | +1.15(+1.31%) |
Jul 24, 2024 | 88.33 | 88.73 | 87.84 | 87.94 | 842,169 | -0.69(-0.78%) |
Jul 23, 2024 | 88.92 | 89.04 | 88.56 | 88.63 | 667,211 | -0.37(-0.42%) |
Jul 22, 2024 | 88.49 | 89.01 | 87.92 | 89.00 | 668,261 | +0.75(+0.85%) |
Jul 19, 2024 | 88.60 | 88.78 | 87.79 | 88.25 | 873,949 | -0.36(-0.41%) |
Jul 18, 2024 | 89.48 | 90.30 | 88.58 | 88.61 | 839,686 | -0.99(-1.10%) |
Jul 17, 2024 | 89.11 | 90.05 | 89.11 | 89.60 | 844,207 | +0.11(+0.12%) |
Jul 16, 2024 | 88.21 | 89.49 | 88.20 | 89.49 | 805,018 | +1.37(+1.55%) |
Jul 15, 2024 | 88.21 | 88.60 | 87.98 | 88.12 | 770,666 | -0.09(-0.10%) |
Jul 12, 2024 | 87.66 | 88.55 | 87.66 | 88.21 | 1,075,436 | +0.83(+0.95%) |
Jul 11, 2024 | 86.68 | 87.70 | 86.68 | 87.38 | 1,147,626 | +0.93(+1.08%) |
Jul 10, 2024 | 85.93 | 86.49 | 85.81 | 86.45 | 1,016,406 | +0.55(+0.64%) |
Jul 09, 2024 | 86.20 | 86.20 | 85.70 | 85.90 | 928,460 | -0.30(-0.35%) |
Jul 08, 2024 | 86.55 | 86.68 | 86.02 | 86.20 | 1,031,733 | -0.29(-0.34%) |
Jul 05, 2024 | 86.11 | 86.57 | 85.86 | 86.49 | 854,282 | +0.29(+0.34%) |
Jul 03, 2024 | 86.18 | 86.55 | 86.18 | 86.20 | 377,978 | -0.06(-0.07%) |
Jul 02, 2024 | 85.83 | 86.28 | 85.81 | 86.26 | 636,917 | +0.42(+0.49%) |
Jul 01, 2024 | 86.69 | 86.98 | 85.67 | 85.84 | 694,747 | -0.77(-0.89%) |
Jun 28, 2024 | 86.82 | 87.17 | 86.21 | 86.61 | 757,756 | -0.34(-0.39%) |
Jun 27, 2024 | 86.90 | 87.06 | 86.64 | 86.95 | 880,761 | +0.18(+0.21%) |
Jun 26, 2024 | 86.50 | 86.88 | 86.36 | 86.77 | 770,320 | -0.09(-0.10%) |
Jun 25, 2024 | 87.31 | 87.36 | 86.62 | 86.86 | 722,310 | -0.49(-0.56%) |
Jun 24, 2024 | 87.15 | 87.95 | 87.13 | 87.35 | 810,887 | +0.32(+0.37%) |
Jun 21, 2024 | 86.43 | 87.12 | 86.43 | 87.03 | 751,500 | +0.56(+0.65%) |
Jun 20, 2024 | 85.93 | 86.59 | 85.82 | 86.47 | 1,419,007 | +0.40(+0.46%) |
Jun 18, 2024 | 85.83 | 86.30 | 85.80 | 86.07 | 939,644 | +0.14(+0.16%) |
Jun 17, 2024 | 85.52 | 86.02 | 85.16 | 85.93 | 977,870 | +0.21(+0.24%) |
Jun 14, 2024 | 85.62 | 85.88 | 85.26 | 85.72 | 869,167 | -0.23(-0.27%) |
Jun 13, 2024 | 86.29 | 86.30 | 85.72 | 85.95 | 702,664 | -0.62(-0.72%) |
Jun 12, 2024 | 87.25 | 87.41 | 86.42 | 86.57 | 807,532 | +0.30(+0.35%) |
Jun 11, 2024 | 86.29 | 86.34 | 85.72 | 86.27 | 1,007,416 | -0.39(-0.45%) |
Jun 10, 2024 | 86.46 | 86.73 | 86.15 | 86.66 | 686,724 | -0.03(-0.03%) |
Jun 07, 2024 | 86.81 | 87.40 | 86.67 | 86.69 | 730,041 | -0.50(-0.57%) |
Jun 06, 2024 | 87.03 | 87.38 | 86.89 | 87.19 | 838,490 | +0.06(+0.07%) |
Jun 05, 2024 | 86.76 | 87.17 | 86.29 | 87.13 | 1,100,051 | +0.54(+0.62%) |
Jun 04, 2024 | 86.25 | 86.81 | 86.18 | 86.59 | 705,436 | -0.02(-0.02%) |