Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 101.00 | 101.00 | 99.01 | 99.18 | 770,161 | -1.87(-1.85%) |
Aug 19, 2024 | 99.21 | 101.10 | 98.51 | 101.05 | 1,153,265 | +1.83(+1.84%) |
Aug 16, 2024 | 97.93 | 99.50 | 97.20 | 99.22 | 1,227,242 | +1.38(+1.41%) |
Aug 15, 2024 | 98.63 | 99.98 | 97.70 | 97.84 | 771,904 | +0.05(+0.05%) |
Aug 14, 2024 | 98.26 | 98.45 | 97.36 | 97.79 | 807,813 | -0.47(-0.48%) |
Aug 13, 2024 | 98.05 | 98.62 | 96.36 | 98.26 | 1,169,300 | -0.44(-0.45%) |
Aug 12, 2024 | 98.26 | 98.77 | 97.51 | 98.70 | 818,657 | +0.20(+0.20%) |
Aug 09, 2024 | 99.01 | 99.04 | 97.88 | 98.50 | 745,141 | -0.06(-0.07%) |
Aug 08, 2024 | 98.10 | 99.49 | 97.21 | 98.57 | 1,662,202 | +0.80(+0.82%) |
Aug 07, 2024 | 99.26 | 100.27 | 97.67 | 97.77 | 1,342,380 | -1.41(-1.42%) |
Aug 06, 2024 | 98.49 | 101.41 | 98.07 | 99.18 | 1,626,145 | +0.45(+0.46%) |
Aug 05, 2024 | 98.00 | 99.38 | 96.51 | 98.73 | 1,705,371 | +0.10(+0.10%) |
Aug 02, 2024 | 101.55 | 102.73 | 97.79 | 98.63 | 2,362,880 | -3.58(-3.50%) |
Aug 01, 2024 | 98.86 | 105.41 | 98.28 | 102.21 | 4,117,458 | +13.16(+14.78%) |
Jul 31, 2024 | 89.49 | 89.98 | 87.48 | 89.05 | 4,434,539 | -0.29(-0.32%) |
Jul 30, 2024 | 89.48 | 90.19 | 88.65 | 89.34 | 973,387 | +0.09(+0.10%) |
Jul 29, 2024 | 89.59 | 89.91 | 88.51 | 89.25 | 1,297,368 | -0.22(-0.25%) |
Jul 26, 2024 | 89.58 | 90.12 | 88.54 | 89.47 | 1,379,110 | +0.06(+0.07%) |
Jul 25, 2024 | 90.51 | 91.61 | 89.27 | 89.41 | 1,764,950 | -0.80(-0.89%) |
Jul 24, 2024 | 90.65 | 91.49 | 89.65 | 90.21 | 1,160,486 | -0.42(-0.46%) |
Jul 23, 2024 | 89.04 | 91.09 | 88.60 | 90.63 | 1,254,610 | +0.44(+0.49%) |
Jul 22, 2024 | 90.62 | 91.36 | 89.69 | 90.19 | 1,549,364 | +1.33(+1.50%) |
Jul 19, 2024 | 87.63 | 88.90 | 86.79 | 88.86 | 1,400,278 | +1.46(+1.67%) |
Jul 18, 2024 | 88.70 | 89.81 | 86.96 | 87.40 | 1,457,176 | -1.57(-1.76%) |
Jul 17, 2024 | 87.09 | 89.00 | 86.54 | 88.97 | 1,279,703 | +1.23(+1.40%) |
Jul 16, 2024 | 87.17 | 89.11 | 87.17 | 87.74 | 1,606,820 | +0.71(+0.82%) |
Jul 15, 2024 | 87.10 | 87.35 | 86.02 | 87.03 | 1,755,471 | +0.27(+0.31%) |
Jul 12, 2024 | 86.89 | 87.55 | 86.22 | 86.76 | 1,702,360 | +0.39(+0.45%) |
Jul 11, 2024 | 85.89 | 87.13 | 85.47 | 86.37 | 1,084,818 | +0.93(+1.09%) |
Jul 10, 2024 | 87.01 | 87.01 | 84.24 | 85.44 | 1,653,696 | -1.11(-1.28%) |
Jul 09, 2024 | 87.67 | 87.90 | 86.41 | 86.55 | 1,388,748 | -0.07(-0.08%) |
Jul 08, 2024 | 86.70 | 87.19 | 85.71 | 86.62 | 1,043,194 | +0.11(+0.13%) |
Jul 05, 2024 | 86.24 | 87.60 | 85.51 | 86.51 | 1,430,327 | -1.00(-1.14%) |
Jul 03, 2024 | 86.55 | 87.82 | 86.39 | 87.51 | 799,696 | +1.36(+1.58%) |
Jul 02, 2024 | 86.79 | 87.30 | 86.03 | 86.15 | 1,396,082 | -0.66(-0.76%) |
Jul 01, 2024 | 88.31 | 88.88 | 86.55 | 86.81 | 907,303 | -1.31(-1.49%) |
Jun 28, 2024 | 88.22 | 88.65 | 87.27 | 88.12 | 3,426,329 | +0.39(+0.44%) |
Jun 27, 2024 | 89.12 | 89.56 | 87.48 | 87.73 | 1,087,541 | -1.53(-1.71%) |
Jun 26, 2024 | 89.00 | 90.08 | 88.75 | 89.26 | 1,751,361 | -0.24(-0.27%) |
Jun 25, 2024 | 89.02 | 90.24 | 88.28 | 89.50 | 1,478,505 | +1.01(+1.14%) |
Jun 24, 2024 | 87.13 | 89.07 | 86.65 | 88.49 | 1,310,335 | +1.70(+1.96%) |
Jun 21, 2024 | 87.53 | 88.24 | 86.46 | 86.79 | 4,340,209 | -0.70(-0.80%) |
Jun 20, 2024 | 85.32 | 87.67 | 85.32 | 87.49 | 1,773,251 | +1.82(+2.12%) |
Jun 18, 2024 | 85.95 | 87.51 | 85.54 | 85.67 | 1,211,434 | -0.13(-0.15%) |
Jun 17, 2024 | 83.60 | 86.00 | 83.23 | 85.80 | 1,252,201 | +2.20(+2.63%) |
Jun 14, 2024 | 84.24 | 84.24 | 82.16 | 83.60 | 1,009,444 | -0.92(-1.09%) |
Jun 13, 2024 | 84.48 | 84.72 | 83.41 | 84.52 | 818,641 | -0.27(-0.32%) |
Jun 12, 2024 | 85.26 | 86.10 | 84.37 | 84.79 | 772,599 | +0.34(+0.40%) |
Jun 11, 2024 | 84.85 | 84.95 | 84.00 | 84.45 | 1,172,308 | -1.14(-1.33%) |
Jun 10, 2024 | 86.52 | 86.77 | 85.22 | 85.59 | 1,321,005 | -1.39(-1.60%) |
Jun 07, 2024 | 86.59 | 88.61 | 86.35 | 86.98 | 1,538,096 | -0.24(-0.28%) |
Jun 06, 2024 | 87.59 | 87.72 | 86.66 | 87.22 | 1,031,083 | +0.19(+0.22%) |
Jun 05, 2024 | 85.65 | 87.09 | 85.27 | 87.03 | 1,073,936 | +1.64(+1.92%) |
Jun 04, 2024 | 86.40 | 86.60 | 85.21 | 85.39 | 1,151,319 | -1.11(-1.29%) |