Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 96.05 | 100.62 | 96.05 | 99.74 | 184,869 | +4.51(+4.74%) |
Aug 22, 2024 | 96.11 | 97.50 | 95.08 | 95.23 | 95,058 | -1.23(-1.28%) |
Aug 21, 2024 | 95.40 | 97.81 | 95.06 | 96.46 | 143,719 | +2.22(+2.36%) |
Aug 20, 2024 | 94.26 | 95.44 | 93.45 | 94.24 | 117,628 | -0.17(-0.18%) |
Aug 19, 2024 | 94.26 | 95.00 | 93.81 | 94.41 | 69,503 | +0.41(+0.44%) |
Aug 16, 2024 | 93.68 | 96.50 | 93.52 | 94.00 | 116,133 | -0.47(-0.50%) |
Aug 15, 2024 | 93.88 | 94.68 | 92.47 | 94.47 | 102,778 | +3.28(+3.60%) |
Aug 14, 2024 | 93.28 | 93.28 | 89.84 | 91.19 | 134,623 | +0.91(+1.01%) |
Aug 13, 2024 | 88.19 | 90.75 | 87.36 | 90.28 | 90,222 | +3.31(+3.81%) |
Aug 12, 2024 | 89.41 | 89.41 | 86.49 | 86.97 | 114,512 | -2.29(-2.57%) |
Aug 09, 2024 | 89.20 | 90.34 | 88.86 | 89.26 | 91,420 | +0.06(+0.07%) |
Aug 08, 2024 | 90.00 | 90.11 | 88.36 | 89.20 | 114,352 | +0.93(+1.05%) |
Aug 07, 2024 | 93.84 | 95.24 | 87.80 | 88.27 | 168,843 | -4.41(-4.76%) |
Aug 06, 2024 | 90.52 | 94.53 | 89.00 | 92.68 | 166,474 | +1.66(+1.82%) |
Aug 05, 2024 | 89.62 | 92.99 | 89.16 | 91.02 | 151,488 | -4.10(-4.31%) |
Aug 02, 2024 | 94.75 | 95.50 | 92.34 | 95.12 | 137,483 | -3.30(-3.35%) |
Aug 01, 2024 | 101.88 | 103.86 | 97.78 | 98.42 | 192,107 | -3.73(-3.65%) |
Jul 31, 2024 | 103.17 | 106.57 | 101.22 | 102.15 | 219,574 | -0.35(-0.34%) |
Jul 30, 2024 | 101.79 | 103.73 | 100.36 | 102.50 | 220,142 | +1.74(+1.73%) |
Jul 29, 2024 | 100.86 | 102.12 | 99.52 | 100.76 | 152,829 | +0.17(+0.17%) |
Jul 26, 2024 | 97.78 | 101.80 | 97.78 | 100.59 | 159,255 | +5.27(+5.53%) |
Jul 25, 2024 | 91.71 | 96.76 | 91.67 | 95.32 | 168,671 | +3.80(+4.15%) |
Jul 24, 2024 | 93.01 | 94.32 | 91.11 | 91.52 | 141,751 | -2.13(-2.27%) |
Jul 23, 2024 | 90.39 | 95.08 | 89.98 | 93.65 | 119,551 | +2.69(+2.96%) |
Jul 22, 2024 | 90.23 | 91.32 | 88.50 | 90.96 | 131,843 | +1.21(+1.35%) |
Jul 19, 2024 | 91.09 | 91.61 | 89.67 | 89.75 | 122,210 | -1.19(-1.31%) |
Jul 18, 2024 | 90.91 | 95.99 | 90.46 | 90.94 | 179,087 | -0.38(-0.42%) |
Jul 17, 2024 | 91.31 | 94.15 | 91.21 | 91.32 | 158,707 | -2.18(-2.33%) |
Jul 16, 2024 | 87.58 | 93.59 | 87.58 | 93.50 | 150,157 | +7.12(+8.24%) |
Jul 15, 2024 | 86.00 | 89.24 | 85.89 | 86.38 | 276,437 | +0.46(+0.54%) |
Jul 12, 2024 | 84.52 | 88.11 | 84.52 | 85.92 | 199,954 | +2.29(+2.74%) |
Jul 11, 2024 | 79.44 | 84.03 | 79.44 | 83.63 | 257,354 | +6.09(+7.85%) |
Jul 10, 2024 | 77.53 | 77.96 | 76.57 | 77.54 | 88,314 | +0.29(+0.38%) |
Jul 09, 2024 | 77.83 | 78.43 | 77.16 | 77.25 | 116,915 | -0.97(-1.24%) |
Jul 08, 2024 | 77.69 | 78.48 | 77.25 | 78.22 | 205,480 | +0.83(+1.07%) |
Jul 05, 2024 | 77.41 | 77.74 | 76.93 | 77.39 | 94,539 | -0.07(-0.09%) |
Jul 03, 2024 | 78.55 | 78.88 | 77.43 | 77.46 | 65,050 | -1.29(-1.64%) |
Jul 02, 2024 | 78.23 | 79.27 | 78.06 | 78.75 | 105,914 | +0.37(+0.47%) |
Jul 01, 2024 | 78.76 | 79.64 | 77.11 | 78.38 | 193,217 | -0.22(-0.28%) |
Jun 28, 2024 | 78.92 | 80.16 | 78.07 | 78.60 | 181,964 | +0.40(+0.51%) |
Jun 27, 2024 | 77.84 | 78.64 | 77.60 | 78.20 | 93,809 | +0.24(+0.31%) |
Jun 26, 2024 | 76.76 | 78.28 | 76.76 | 77.96 | 125,155 | +0.81(+1.05%) |
Jun 25, 2024 | 79.47 | 79.47 | 76.91 | 77.15 | 151,076 | -2.37(-2.98%) |
Jun 24, 2024 | 79.56 | 80.63 | 79.52 | 79.52 | 124,691 | -0.23(-0.29%) |
Jun 21, 2024 | 78.94 | 79.86 | 77.73 | 79.75 | 533,161 | +0.86(+1.09%) |
Jun 20, 2024 | 79.75 | 80.48 | 78.56 | 78.89 | 99,474 | -1.41(-1.76%) |
Jun 18, 2024 | 81.13 | 81.13 | 79.61 | 80.30 | 108,597 | -0.81(-1.00%) |
Jun 17, 2024 | 79.99 | 81.11 | 79.69 | 81.11 | 108,186 | +0.55(+0.68%) |
Jun 14, 2024 | 81.72 | 81.72 | 79.75 | 80.56 | 92,540 | -2.16(-2.61%) |
Jun 13, 2024 | 81.84 | 82.92 | 80.33 | 82.72 | 104,306 | +0.57(+0.69%) |
Jun 12, 2024 | 83.78 | 85.11 | 81.94 | 82.15 | 118,006 | +0.77(+0.95%) |
Jun 11, 2024 | 81.97 | 82.80 | 80.62 | 81.38 | 121,470 | -1.45(-1.75%) |
Jun 10, 2024 | 82.05 | 82.89 | 81.42 | 82.83 | 205,706 | -0.33(-0.40%) |
Jun 07, 2024 | 84.09 | 84.09 | 82.69 | 83.16 | 101,559 | -1.74(-2.05%) |
Jun 06, 2024 | 85.41 | 85.61 | 84.46 | 84.90 | 115,893 | -0.86(-1.00%) |
Jun 05, 2024 | 85.57 | 86.41 | 84.67 | 85.76 | 111,258 | +0.17(+0.20%) |
Jun 04, 2024 | 84.99 | 85.76 | 84.02 | 85.59 | 347,955 | -0.11(-0.13%) |