Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 96.42 | 97.17 | 95.95 | 96.94 | 2,978,605 | +0.38(+0.39%) |
Aug 15, 2024 | 96.98 | 97.18 | 96.17 | 96.56 | 3,008,448 | -0.68(-0.70%) |
Aug 14, 2024 | 97.36 | 98.30 | 97.05 | 97.24 | 3,292,850 | -0.89(-0.91%) |
Aug 13, 2024 | 97.53 | 98.37 | 97.48 | 98.13 | 2,764,078 | +0.99(+1.02%) |
Aug 12, 2024 | 97.49 | 97.49 | 96.62 | 97.14 | 3,129,968 | -0.39(-0.40%) |
Aug 09, 2024 | 97.43 | 97.95 | 96.11 | 97.53 | 3,029,748 | -0.51(-0.52%) |
Aug 08, 2024 | 99.10 | 99.94 | 97.87 | 98.04 | 3,077,740 | -1.53(-1.54%) |
Aug 07, 2024 | 98.85 | 100.61 | 98.36 | 99.57 | 4,489,984 | +1.28(+1.30%) |
Aug 06, 2024 | 97.28 | 99.42 | 97.22 | 98.29 | 4,524,594 | +0.23(+0.23%) |
Aug 05, 2024 | 104.24 | 104.41 | 97.97 | 98.06 | 3,951,358 | -3.73(-3.66%) |
Aug 02, 2024 | 103.59 | 104.35 | 99.72 | 101.79 | 4,457,254 | +0.55(+0.54%) |
Aug 01, 2024 | 98.39 | 101.37 | 98.01 | 101.24 | 4,629,495 | +3.12(+3.18%) |
Jul 31, 2024 | 98.92 | 98.92 | 97.29 | 98.12 | 4,726,511 | -0.02(-0.02%) |
Jul 30, 2024 | 96.01 | 98.18 | 96.00 | 98.14 | 3,978,842 | +1.07(+1.10%) |
Jul 29, 2024 | 96.63 | 97.42 | 95.70 | 97.07 | 2,356,261 | +0.62(+0.64%) |
Jul 26, 2024 | 96.35 | 96.85 | 95.80 | 96.45 | 2,275,134 | +0.61(+0.64%) |
Jul 25, 2024 | 95.86 | 97.31 | 95.18 | 95.84 | 3,340,594 | +0.82(+0.86%) |
Jul 24, 2024 | 94.29 | 95.57 | 93.78 | 95.02 | 2,524,207 | +1.38(+1.47%) |
Jul 23, 2024 | 94.20 | 94.24 | 93.35 | 93.64 | 3,048,858 | -0.71(-0.75%) |
Jul 22, 2024 | 93.44 | 94.66 | 93.10 | 94.35 | 2,754,591 | +1.21(+1.30%) |
Jul 19, 2024 | 93.81 | 93.81 | 92.58 | 93.14 | 2,072,895 | -0.35(-0.37%) |
Jul 18, 2024 | 93.25 | 94.72 | 93.06 | 93.49 | 1,976,858 | -0.03(-0.03%) |
Jul 17, 2024 | 92.08 | 94.18 | 92.02 | 93.52 | 3,277,635 | +1.67(+1.82%) |
Jul 16, 2024 | 91.58 | 92.01 | 91.18 | 91.85 | 1,853,265 | +0.91(+1.00%) |
Jul 15, 2024 | 89.90 | 90.96 | 89.84 | 90.94 | 2,678,393 | -0.02(-0.02%) |
Jul 12, 2024 | 91.25 | 91.80 | 90.62 | 90.96 | 2,431,779 | +0.12(+0.13%) |
Jul 11, 2024 | 88.70 | 90.98 | 88.61 | 90.84 | 2,691,643 | +2.59(+2.93%) |
Jul 10, 2024 | 88.00 | 88.30 | 87.51 | 88.25 | 1,845,468 | +0.56(+0.64%) |
Jul 09, 2024 | 86.98 | 87.84 | 86.83 | 87.69 | 1,994,469 | +0.58(+0.67%) |
Jul 08, 2024 | 87.90 | 87.91 | 87.00 | 87.11 | 2,059,100 | -0.75(-0.85%) |
Jul 05, 2024 | 87.69 | 88.48 | 87.30 | 87.86 | 1,260,619 | +0.30(+0.34%) |
Jul 03, 2024 | 87.72 | 88.67 | 87.48 | 87.56 | 1,154,377 | -0.06(-0.07%) |
Jul 02, 2024 | 87.51 | 88.08 | 87.11 | 87.62 | 2,007,540 | +0.34(+0.39%) |
Jul 01, 2024 | 88.22 | 88.84 | 87.03 | 87.28 | 1,426,747 | -0.46(-0.52%) |
Jun 28, 2024 | 88.64 | 88.75 | 87.55 | 87.74 | 3,685,946 | -0.56(-0.63%) |
Jun 27, 2024 | 86.84 | 88.36 | 86.84 | 88.30 | 3,586,222 | +1.14(+1.31%) |
Jun 26, 2024 | 86.50 | 87.34 | 85.93 | 87.16 | 1,693,497 | +0.27(+0.31%) |
Jun 25, 2024 | 87.89 | 88.25 | 86.70 | 86.89 | 1,702,044 | -1.25(-1.42%) |
Jun 24, 2024 | 87.55 | 88.46 | 87.16 | 88.14 | 3,737,339 | +1.09(+1.25%) |
Jun 21, 2024 | 87.49 | 88.65 | 86.97 | 87.05 | 5,927,591 | -0.83(-0.94%) |
Jun 20, 2024 | 87.37 | 88.57 | 87.28 | 87.88 | 3,058,231 | +0.33(+0.38%) |
Jun 18, 2024 | 87.58 | 88.17 | 87.12 | 87.55 | 1,825,998 | -0.20(-0.23%) |
Jun 17, 2024 | 87.40 | 88.60 | 86.89 | 87.75 | 1,856,116 | -0.25(-0.28%) |
Jun 14, 2024 | 87.39 | 88.07 | 87.02 | 88.00 | 1,401,581 | +0.10(+0.11%) |
Jun 13, 2024 | 87.66 | 88.41 | 87.11 | 87.90 | 2,099,457 | -0.06(-0.07%) |
Jun 12, 2024 | 89.43 | 89.43 | 87.38 | 87.96 | 1,864,623 | -0.45(-0.51%) |
Jun 11, 2024 | 88.01 | 88.84 | 87.53 | 88.41 | 2,670,118 | -0.14(-0.16%) |
Jun 10, 2024 | 87.88 | 88.90 | 87.37 | 88.55 | 2,214,682 | +0.25(+0.28%) |
Jun 07, 2024 | 87.77 | 89.09 | 87.74 | 88.30 | 1,740,934 | -0.40(-0.45%) |
Jun 06, 2024 | 89.08 | 90.25 | 88.63 | 88.70 | 2,421,387 | -0.25(-0.28%) |
Jun 05, 2024 | 90.00 | 90.11 | 88.74 | 88.95 | 2,326,647 | -1.43(-1.58%) |
Jun 04, 2024 | 89.85 | 91.00 | 89.61 | 90.38 | 2,149,120 | +0.30(+0.33%) |