Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 87.21 | 87.78 | 86.30 | 86.68 | 401,373 | -0.46(-0.53%) |
Aug 21, 2024 | 86.42 | 87.14 | 85.84 | 87.14 | 392,563 | +1.16(+1.35%) |
Aug 20, 2024 | 86.62 | 87.27 | 85.68 | 85.98 | 298,574 | -0.71(-0.82%) |
Aug 19, 2024 | 85.42 | 86.80 | 84.94 | 86.69 | 496,327 | +1.72(+2.02%) |
Aug 16, 2024 | 84.89 | 85.38 | 84.12 | 84.97 | 435,114 | -0.20(-0.23%) |
Aug 15, 2024 | 84.28 | 85.42 | 84.00 | 85.17 | 475,010 | +2.32(+2.80%) |
Aug 14, 2024 | 83.60 | 84.21 | 82.52 | 82.85 | 291,265 | -0.47(-0.56%) |
Aug 13, 2024 | 83.26 | 83.45 | 82.02 | 83.32 | 602,786 | +0.06(+0.07%) |
Aug 12, 2024 | 82.12 | 83.77 | 81.14 | 83.26 | 638,452 | +1.19(+1.45%) |
Aug 09, 2024 | 83.80 | 84.06 | 82.01 | 82.07 | 716,056 | -1.04(-1.25%) |
Aug 08, 2024 | 83.08 | 83.89 | 82.03 | 83.11 | 894,740 | +1.37(+1.68%) |
Aug 07, 2024 | 82.78 | 87.38 | 80.68 | 81.74 | 2,027,408 | -8.65(-9.57%) |
Aug 06, 2024 | 89.16 | 91.47 | 88.55 | 90.39 | 453,627 | +1.54(+1.73%) |
Aug 05, 2024 | 91.14 | 91.29 | 88.21 | 88.85 | 533,446 | -4.71(-5.03%) |
Aug 02, 2024 | 94.44 | 94.44 | 92.66 | 93.56 | 282,556 | -2.53(-2.63%) |
Aug 01, 2024 | 96.85 | 97.84 | 95.37 | 96.09 | 210,433 | -0.56(-0.58%) |
Jul 31, 2024 | 96.68 | 98.44 | 96.24 | 96.65 | 238,217 | +0.33(+0.34%) |
Jul 30, 2024 | 95.85 | 96.60 | 95.21 | 96.32 | 228,437 | +0.45(+0.47%) |
Jul 29, 2024 | 96.01 | 96.44 | 95.57 | 95.87 | 127,203 | -0.32(-0.33%) |
Jul 26, 2024 | 95.31 | 97.01 | 95.08 | 96.19 | 193,529 | +1.67(+1.77%) |
Jul 25, 2024 | 95.71 | 96.18 | 94.44 | 94.52 | 339,337 | -1.05(-1.10%) |
Jul 24, 2024 | 97.44 | 98.15 | 95.51 | 95.57 | 258,388 | -1.81(-1.86%) |
Jul 23, 2024 | 96.58 | 97.94 | 96.21 | 97.38 | 455,019 | +1.10(+1.14%) |
Jul 22, 2024 | 95.50 | 96.33 | 94.08 | 96.28 | 374,610 | +1.34(+1.41%) |
Jul 19, 2024 | 96.42 | 96.42 | 94.51 | 94.94 | 142,061 | -1.58(-1.64%) |
Jul 18, 2024 | 96.77 | 97.86 | 96.26 | 96.52 | 202,773 | -0.19(-0.20%) |
Jul 17, 2024 | 98.00 | 98.13 | 96.31 | 96.71 | 320,785 | -0.71(-0.73%) |
Jul 16, 2024 | 94.43 | 97.62 | 94.02 | 97.42 | 240,455 | +3.42(+3.64%) |
Jul 15, 2024 | 94.72 | 95.10 | 93.89 | 94.00 | 296,490 | -0.70(-0.74%) |
Jul 12, 2024 | 95.38 | 95.76 | 94.61 | 94.70 | 270,416 | -0.02(-0.02%) |
Jul 11, 2024 | 94.28 | 95.72 | 94.28 | 94.72 | 215,191 | +1.47(+1.58%) |
Jul 10, 2024 | 92.81 | 93.31 | 92.13 | 93.25 | 145,835 | +1.09(+1.18%) |
Jul 09, 2024 | 92.34 | 92.76 | 91.86 | 92.16 | 237,099 | -0.32(-0.35%) |
Jul 08, 2024 | 93.32 | 94.05 | 92.40 | 92.48 | 300,437 | -0.14(-0.15%) |
Jul 05, 2024 | 93.01 | 93.01 | 92.31 | 92.62 | 374,540 | -0.53(-0.57%) |
Jul 03, 2024 | 92.69 | 93.43 | 92.12 | 93.15 | 149,564 | +0.87(+0.94%) |
Jul 02, 2024 | 92.01 | 92.45 | 91.09 | 92.28 | 342,195 | +0.21(+0.23%) |
Jul 01, 2024 | 94.99 | 94.99 | 91.76 | 92.07 | 446,890 | -2.42(-2.56%) |
Jun 28, 2024 | 94.87 | 94.87 | 93.38 | 94.49 | 660,193 | +0.21(+0.22%) |
Jun 27, 2024 | 95.13 | 95.13 | 93.83 | 94.28 | 247,294 | -0.60(-0.63%) |
Jun 26, 2024 | 94.75 | 95.26 | 94.41 | 94.88 | 235,509 | -0.35(-0.37%) |
Jun 25, 2024 | 97.39 | 97.39 | 94.44 | 95.23 | 309,692 | -2.42(-2.48%) |
Jun 24, 2024 | 97.47 | 98.99 | 97.34 | 97.65 | 423,854 | +0.79(+0.82%) |
Jun 21, 2024 | 96.20 | 97.58 | 96.20 | 96.86 | 1,025,447 | +0.35(+0.36%) |
Jun 20, 2024 | 97.21 | 98.58 | 96.49 | 96.51 | 399,756 | -1.08(-1.11%) |
Jun 18, 2024 | 96.86 | 98.27 | 96.81 | 97.59 | 457,037 | +0.93(+0.96%) |
Jun 17, 2024 | 95.79 | 96.69 | 94.93 | 96.66 | 592,099 | +0.75(+0.78%) |
Jun 14, 2024 | 96.84 | 97.18 | 95.19 | 95.91 | 456,669 | -1.47(-1.51%) |
Jun 13, 2024 | 99.75 | 99.95 | 97.36 | 97.38 | 414,372 | -2.75(-2.75%) |
Jun 12, 2024 | 102.31 | 102.50 | 99.27 | 100.13 | 467,319 | -1.06(-1.05%) |
Jun 11, 2024 | 100.18 | 101.47 | 99.58 | 101.19 | 393,653 | +0.67(+0.67%) |
Jun 10, 2024 | 99.57 | 100.96 | 99.43 | 100.52 | 342,280 | +0.39(+0.39%) |
Jun 07, 2024 | 99.51 | 100.98 | 99.41 | 100.13 | 382,799 | -0.11(-0.11%) |
Jun 06, 2024 | 98.92 | 100.34 | 98.89 | 100.24 | 317,579 | +1.43(+1.45%) |
Jun 05, 2024 | 97.85 | 99.29 | 97.25 | 98.81 | 300,438 | +0.86(+0.88%) |
Jun 04, 2024 | 98.08 | 99.40 | 97.74 | 97.95 | 359,501 | -0.80(-0.81%) |