Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 97.63 | 101.11 | 97.43 | 99.50 | 524,639 | +2.16(+2.22%) |
Aug 22, 2024 | 97.65 | 98.54 | 96.96 | 97.34 | 305,310 | -0.29(-0.30%) |
Aug 21, 2024 | 97.13 | 97.63 | 96.19 | 97.63 | 416,501 | +0.50(+0.51%) |
Aug 20, 2024 | 98.69 | 98.69 | 96.74 | 97.13 | 248,797 | -2.01(-2.03%) |
Aug 19, 2024 | 98.31 | 99.25 | 97.73 | 99.14 | 372,919 | +0.78(+0.79%) |
Aug 16, 2024 | 96.21 | 98.44 | 96.21 | 98.36 | 253,924 | +1.27(+1.31%) |
Aug 15, 2024 | 97.00 | 98.94 | 96.77 | 97.09 | 369,458 | +1.27(+1.33%) |
Aug 14, 2024 | 96.31 | 96.64 | 95.06 | 95.82 | 258,357 | -0.21(-0.22%) |
Aug 13, 2024 | 95.61 | 96.11 | 94.60 | 96.03 | 223,138 | +1.03(+1.08%) |
Aug 12, 2024 | 96.26 | 98.33 | 94.67 | 95.00 | 281,831 | -0.44(-0.46%) |
Aug 09, 2024 | 95.35 | 96.47 | 94.93 | 95.44 | 816,319 | +0.03(+0.03%) |
Aug 08, 2024 | 95.45 | 96.90 | 94.70 | 95.41 | 211,471 | +1.43(+1.52%) |
Aug 07, 2024 | 95.68 | 96.33 | 93.07 | 93.98 | 264,046 | -0.17(-0.18%) |
Aug 06, 2024 | 93.98 | 95.94 | 93.30 | 94.15 | 375,188 | +0.35(+0.37%) |
Aug 05, 2024 | 90.69 | 93.97 | 88.82 | 93.80 | 513,714 | -1.47(-1.54%) |
Aug 02, 2024 | 95.11 | 95.58 | 93.26 | 95.27 | 390,318 | -3.34(-3.39%) |
Aug 01, 2024 | 102.56 | 103.23 | 97.61 | 98.61 | 455,427 | -4.02(-3.92%) |
Jul 31, 2024 | 104.35 | 104.51 | 102.42 | 102.63 | 296,733 | -1.65(-1.58%) |
Jul 30, 2024 | 102.74 | 104.30 | 102.22 | 104.28 | 380,139 | +2.13(+2.09%) |
Jul 29, 2024 | 103.43 | 103.43 | 101.31 | 102.15 | 371,301 | -0.63(-0.61%) |
Jul 26, 2024 | 102.28 | 104.89 | 101.11 | 102.78 | 410,296 | +0.57(+0.56%) |
Jul 25, 2024 | 101.28 | 103.14 | 99.48 | 102.21 | 575,655 | +2.84(+2.86%) |
Jul 24, 2024 | 102.50 | 105.01 | 98.95 | 99.37 | 730,993 | -3.59(-3.49%) |
Jul 23, 2024 | 100.63 | 103.33 | 100.03 | 102.96 | 607,090 | +1.76(+1.74%) |
Jul 22, 2024 | 98.58 | 101.39 | 97.99 | 101.20 | 266,642 | +2.19(+2.21%) |
Jul 19, 2024 | 98.89 | 100.43 | 97.97 | 99.01 | 328,111 | +0.04(+0.04%) |
Jul 18, 2024 | 99.68 | 102.04 | 98.31 | 98.97 | 403,711 | -1.37(-1.37%) |
Jul 17, 2024 | 99.36 | 101.48 | 99.23 | 100.34 | 615,953 | -0.27(-0.27%) |
Jul 16, 2024 | 97.00 | 100.66 | 96.78 | 100.61 | 440,671 | +4.44(+4.62%) |
Jul 15, 2024 | 94.00 | 97.41 | 93.63 | 96.17 | 554,737 | +3.08(+3.31%) |
Jul 12, 2024 | 93.54 | 93.75 | 92.66 | 93.09 | 400,404 | +0.13(+0.14%) |
Jul 11, 2024 | 91.89 | 93.16 | 91.59 | 92.96 | 397,304 | +1.79(+1.96%) |
Jul 10, 2024 | 87.80 | 91.23 | 87.52 | 91.17 | 346,272 | +3.58(+4.09%) |
Jul 09, 2024 | 85.54 | 88.64 | 85.29 | 87.59 | 374,998 | +1.61(+1.87%) |
Jul 08, 2024 | 86.52 | 86.76 | 85.72 | 85.98 | 217,399 | +0.34(+0.40%) |
Jul 05, 2024 | 87.14 | 87.19 | 85.31 | 85.64 | 519,544 | -1.70(-1.95%) |
Jul 03, 2024 | 88.24 | 88.24 | 86.99 | 87.34 | 191,277 | -1.22(-1.38%) |
Jul 02, 2024 | 87.85 | 88.99 | 87.85 | 88.56 | 302,435 | +0.35(+0.40%) |
Jul 01, 2024 | 88.52 | 89.12 | 87.76 | 88.21 | 219,232 | -0.22(-0.25%) |
Jun 28, 2024 | 86.81 | 88.78 | 86.51 | 88.43 | 693,710 | +2.33(+2.71%) |
Jun 27, 2024 | 86.02 | 86.68 | 85.17 | 86.10 | 175,910 | +0.01(+0.01%) |
Jun 26, 2024 | 86.16 | 86.57 | 85.70 | 86.09 | 128,871 | -0.44(-0.51%) |
Jun 25, 2024 | 86.77 | 87.45 | 84.61 | 86.53 | 198,641 | -0.68(-0.78%) |
Jun 24, 2024 | 85.22 | 88.41 | 84.75 | 87.21 | 536,092 | +2.13(+2.50%) |
Jun 21, 2024 | 85.22 | 85.52 | 84.67 | 85.08 | 1,090,458 | +0.01(+0.01%) |
Jun 20, 2024 | 84.35 | 85.46 | 84.14 | 85.07 | 237,299 | +0.22(+0.26%) |
Jun 18, 2024 | 84.61 | 85.54 | 84.61 | 84.85 | 164,961 | -0.12(-0.14%) |
Jun 17, 2024 | 84.08 | 85.02 | 83.05 | 84.97 | 237,716 | +0.89(+1.06%) |
Jun 14, 2024 | 83.45 | 84.25 | 82.44 | 84.08 | 241,610 | -0.11(-0.13%) |
Jun 13, 2024 | 86.17 | 86.17 | 84.11 | 84.19 | 289,341 | -1.98(-2.30%) |
Jun 12, 2024 | 85.48 | 87.31 | 85.20 | 86.17 | 330,792 | +1.80(+2.13%) |
Jun 11, 2024 | 84.32 | 84.71 | 83.49 | 84.37 | 210,073 | -0.48(-0.57%) |
Jun 10, 2024 | 85.25 | 85.33 | 84.19 | 84.85 | 246,329 | -1.06(-1.23%) |
Jun 07, 2024 | 85.29 | 86.39 | 85.29 | 85.91 | 156,261 | -0.01(-0.01%) |
Jun 06, 2024 | 85.87 | 86.64 | 85.71 | 85.92 | 298,198 | -0.04(-0.05%) |
Jun 05, 2024 | 86.67 | 86.99 | 85.46 | 85.96 | 227,612 | -0.12(-0.14%) |
Jun 04, 2024 | 87.37 | 88.17 | 85.57 | 86.08 | 430,693 | -1.85(-2.10%) |