Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 102.31 | 102.90 | 101.53 | 102.55 | 801,677 | +0.90(+0.89%) |
Aug 15, 2024 | 101.43 | 102.35 | 100.95 | 101.65 | 1,076,509 | +0.75(+0.74%) |
Aug 14, 2024 | 97.99 | 101.04 | 97.99 | 100.90 | 1,239,142 | +3.17(+3.24%) |
Aug 13, 2024 | 98.56 | 98.56 | 96.81 | 97.73 | 848,594 | -0.24(-0.24%) |
Aug 12, 2024 | 98.43 | 99.28 | 97.78 | 97.97 | 740,707 | -0.82(-0.83%) |
Aug 09, 2024 | 98.40 | 98.95 | 97.87 | 98.79 | 737,450 | +0.39(+0.40%) |
Aug 08, 2024 | 96.43 | 98.71 | 96.15 | 98.40 | 1,091,827 | +1.60(+1.65%) |
Aug 07, 2024 | 96.37 | 97.97 | 96.34 | 96.80 | 1,537,303 | +0.16(+0.17%) |
Aug 06, 2024 | 96.22 | 97.67 | 96.22 | 96.64 | 1,402,003 | +0.58(+0.60%) |
Aug 05, 2024 | 100.33 | 100.57 | 94.41 | 96.06 | 2,599,964 | -2.61(-2.65%) |
Aug 02, 2024 | 96.95 | 99.39 | 96.52 | 98.67 | 3,587,152 | +1.57(+1.62%) |
Aug 01, 2024 | 96.18 | 97.22 | 94.08 | 97.10 | 2,040,724 | +1.32(+1.38%) |
Jul 31, 2024 | 100.17 | 100.57 | 94.77 | 95.78 | 2,449,662 | -2.42(-2.46%) |
Jul 30, 2024 | 97.57 | 99.08 | 97.50 | 98.20 | 1,506,017 | +1.19(+1.23%) |
Jul 29, 2024 | 96.91 | 97.81 | 96.65 | 97.01 | 1,131,091 | +0.10(+0.10%) |
Jul 26, 2024 | 94.89 | 97.87 | 94.56 | 96.91 | 1,108,465 | +2.44(+2.59%) |
Jul 25, 2024 | 96.72 | 96.86 | 94.17 | 94.47 | 1,366,761 | -1.94(-2.01%) |
Jul 24, 2024 | 97.00 | 97.53 | 96.24 | 96.40 | 1,002,959 | +0.17(+0.18%) |
Jul 23, 2024 | 97.12 | 97.42 | 96.07 | 96.23 | 605,328 | -0.34(-0.35%) |
Jul 22, 2024 | 96.13 | 97.22 | 95.79 | 96.57 | 972,987 | +0.47(+0.49%) |
Jul 19, 2024 | 98.62 | 98.82 | 95.78 | 96.10 | 1,029,054 | -2.14(-2.18%) |
Jul 18, 2024 | 97.84 | 99.19 | 97.69 | 98.24 | 912,332 | +0.37(+0.38%) |
Jul 17, 2024 | 97.94 | 98.63 | 97.48 | 97.87 | 1,049,224 | +0.76(+0.78%) |
Jul 16, 2024 | 97.16 | 98.27 | 96.86 | 97.11 | 1,100,038 | -0.05(-0.05%) |
Jul 15, 2024 | 96.55 | 98.28 | 96.51 | 97.16 | 1,271,350 | +0.66(+0.68%) |
Jul 12, 2024 | 97.31 | 97.64 | 96.44 | 96.50 | 1,557,504 | -0.50(-0.52%) |
Jul 11, 2024 | 97.40 | 97.57 | 95.70 | 97.00 | 1,702,311 | -0.50(-0.51%) |
Jul 10, 2024 | 98.20 | 98.39 | 97.32 | 97.50 | 1,047,909 | -0.50(-0.51%) |
Jul 09, 2024 | 98.17 | 99.05 | 97.93 | 98.00 | 1,460,668 | -0.26(-0.26%) |
Jul 08, 2024 | 98.57 | 99.57 | 98.24 | 98.26 | 1,335,144 | +0.11(+0.11%) |
Jul 05, 2024 | 97.88 | 98.37 | 97.08 | 98.15 | 1,411,057 | +0.50(+0.51%) |
Jul 03, 2024 | 99.92 | 100.20 | 97.34 | 97.65 | 1,279,956 | -2.35(-2.35%) |
Jul 02, 2024 | 100.11 | 100.33 | 99.09 | 100.00 | 1,249,354 | -0.65(-0.65%) |
Jul 01, 2024 | 101.97 | 102.34 | 100.58 | 100.65 | 1,344,699 | -0.24(-0.24%) |
Jun 28, 2024 | 100.60 | 101.37 | 99.59 | 100.89 | 3,818,454 | -0.13(-0.13%) |
Jun 27, 2024 | 100.24 | 101.22 | 99.24 | 101.02 | 1,227,595 | +1.25(+1.25%) |
Jun 26, 2024 | 101.44 | 101.65 | 99.09 | 99.77 | 1,370,631 | -2.38(-2.33%) |
Jun 25, 2024 | 102.52 | 103.44 | 101.93 | 102.15 | 879,702 | -0.28(-0.27%) |
Jun 24, 2024 | 101.89 | 102.74 | 101.22 | 102.43 | 1,430,998 | +0.54(+0.53%) |
Jun 21, 2024 | 102.33 | 102.44 | 100.61 | 101.89 | 4,280,178 | -0.56(-0.55%) |
Jun 20, 2024 | 101.10 | 102.51 | 101.02 | 102.45 | 1,530,718 | +1.65(+1.64%) |
Jun 18, 2024 | 99.70 | 101.52 | 99.32 | 100.80 | 1,489,012 | +1.59(+1.60%) |
Jun 17, 2024 | 97.18 | 99.71 | 97.14 | 99.21 | 1,176,545 | +1.95(+2.00%) |
Jun 14, 2024 | 98.40 | 99.38 | 97.14 | 97.26 | 1,638,616 | -1.89(-1.91%) |
Jun 13, 2024 | 99.23 | 99.41 | 97.66 | 99.15 | 1,105,432 | -0.01(-0.01%) |
Jun 12, 2024 | 99.65 | 99.74 | 97.61 | 99.16 | 1,290,340 | -0.42(-0.42%) |
Jun 11, 2024 | 100.29 | 100.34 | 99.10 | 99.58 | 1,530,151 | -1.00(-0.99%) |
Jun 10, 2024 | 100.44 | 100.91 | 99.67 | 100.58 | 955,664 | +0.01(+0.01%) |
Jun 07, 2024 | 100.68 | 101.56 | 100.41 | 100.57 | 803,535 | +0.49(+0.49%) |
Jun 06, 2024 | 100.38 | 101.00 | 99.62 | 100.08 | 1,132,982 | +0.40(+0.40%) |
Jun 05, 2024 | 100.57 | 101.12 | 98.96 | 99.68 | 1,480,068 | -1.18(-1.17%) |
Jun 04, 2024 | 101.93 | 102.30 | 100.04 | 100.86 | 1,217,614 | -0.84(-0.83%) |