Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 95.53 | 95.61 | 93.45 | 93.62 | 495,580 | -1.41(-1.48%) |
Aug 21, 2024 | 94.70 | 95.33 | 94.39 | 95.03 | 496,281 | +0.38(+0.40%) |
Aug 20, 2024 | 94.65 | 95.15 | 94.29 | 94.65 | 687,918 | -0.05(-0.05%) |
Aug 19, 2024 | 93.73 | 94.70 | 93.25 | 94.70 | 608,573 | +1.11(+1.19%) |
Aug 16, 2024 | 93.20 | 93.84 | 93.00 | 93.59 | 553,728 | +0.11(+0.12%) |
Aug 15, 2024 | 92.67 | 93.48 | 92.37 | 93.48 | 624,360 | +2.03(+2.22%) |
Aug 14, 2024 | 91.57 | 91.84 | 90.66 | 91.45 | 496,222 | +0.17(+0.19%) |
Aug 13, 2024 | 89.92 | 91.30 | 89.92 | 91.28 | 497,761 | +2.06(+2.31%) |
Aug 12, 2024 | 89.28 | 89.71 | 88.66 | 89.22 | 852,567 | +0.34(+0.38%) |
Aug 09, 2024 | 88.13 | 89.14 | 88.00 | 88.88 | 594,465 | +0.71(+0.81%) |
Aug 08, 2024 | 87.00 | 88.35 | 86.20 | 88.17 | 683,055 | +2.57(+3.00%) |
Aug 07, 2024 | 87.84 | 88.25 | 85.52 | 85.60 | 967,189 | -0.89(-1.03%) |
Aug 06, 2024 | 86.15 | 87.88 | 85.30 | 86.49 | 1,075,154 | +1.01(+1.18%) |
Aug 05, 2024 | 82.65 | 86.85 | 82.52 | 85.48 | 2,004,900 | -3.10(-3.50%) |
Aug 02, 2024 | 88.51 | 89.25 | 87.40 | 88.58 | 1,102,573 | -1.96(-2.16%) |
Aug 01, 2024 | 92.80 | 93.48 | 89.76 | 90.54 | 803,938 | -1.64(-1.78%) |
Jul 31, 2024 | 91.73 | 92.52 | 91.36 | 92.18 | 558,025 | +2.41(+2.68%) |
Jul 30, 2024 | 91.42 | 91.52 | 88.99 | 89.77 | 664,320 | -1.28(-1.41%) |
Jul 29, 2024 | 91.50 | 91.82 | 90.66 | 91.05 | 694,108 | +0.19(+0.21%) |
Jul 26, 2024 | 90.85 | 91.48 | 90.34 | 90.86 | 632,501 | +0.76(+0.84%) |
Jul 25, 2024 | 90.99 | 91.98 | 89.23 | 90.10 | 750,420 | -0.99(-1.09%) |
Jul 24, 2024 | 93.15 | 93.19 | 90.85 | 91.09 | 841,406 | -3.52(-3.72%) |
Jul 23, 2024 | 94.65 | 95.38 | 94.53 | 94.61 | 527,760 | +0.08(+0.08%) |
Jul 22, 2024 | 94.23 | 94.76 | 93.69 | 94.53 | 486,290 | +1.39(+1.49%) |
Jul 19, 2024 | 93.52 | 94.18 | 92.87 | 93.14 | 451,947 | -0.51(-0.54%) |
Jul 18, 2024 | 95.02 | 95.10 | 92.94 | 93.65 | 969,669 | -0.68(-0.72%) |
Jul 17, 2024 | 95.46 | 95.46 | 94.25 | 94.33 | 958,601 | -2.76(-2.84%) |
Jul 16, 2024 | 97.59 | 97.70 | 96.54 | 97.09 | 860,383 | -0.15(-0.15%) |
Jul 15, 2024 | 97.58 | 98.10 | 96.80 | 97.24 | 1,166,948 | +0.30(+0.31%) |
Jul 12, 2024 | 96.49 | 97.71 | 96.32 | 96.94 | 733,042 | +0.57(+0.59%) |
Jul 11, 2024 | 98.39 | 98.39 | 96.06 | 96.37 | 872,373 | -2.02(-2.05%) |
Jul 10, 2024 | 97.84 | 98.46 | 97.48 | 98.39 | 667,472 | +0.92(+0.94%) |
Jul 09, 2024 | 97.75 | 97.93 | 97.19 | 97.47 | 909,425 | +0.11(+0.11%) |
Jul 08, 2024 | 97.45 | 97.46 | 97.08 | 97.36 | 672,492 | +0.08(+0.08%) |
Jul 05, 2024 | 96.37 | 97.34 | 96.29 | 97.28 | 711,433 | +1.05(+1.09%) |
Jul 03, 2024 | 95.36 | 96.26 | 95.32 | 96.23 | 463,007 | +0.78(+0.82%) |
Jul 02, 2024 | 94.29 | 95.45 | 94.20 | 95.45 | 813,194 | +0.78(+0.82%) |
Jul 01, 2024 | 94.16 | 94.76 | 93.39 | 94.67 | 977,267 | +0.86(+0.92%) |
Jun 28, 2024 | 94.70 | 95.30 | 93.73 | 93.81 | 1,043,880 | -0.66(-0.70%) |
Jun 27, 2024 | 94.29 | 94.67 | 94.07 | 94.47 | 719,281 | +0.25(+0.27%) |
Jun 26, 2024 | 93.64 | 94.30 | 93.58 | 94.22 | 578,064 | +0.48(+0.51%) |
Jun 25, 2024 | 93.05 | 93.83 | 92.98 | 93.74 | 667,465 | +1.03(+1.11%) |
Jun 24, 2024 | 93.54 | 93.87 | 92.70 | 92.71 | 726,842 | -0.94(-1.00%) |
Jun 21, 2024 | 93.70 | 94.08 | 93.33 | 93.65 | 1,694,505 | -0.17(-0.18%) |
Jun 20, 2024 | 94.89 | 94.89 | 93.42 | 93.82 | 704,440 | -0.62(-0.66%) |
Jun 18, 2024 | 94.44 | 94.52 | 94.09 | 94.44 | 589,203 | +0.11(+0.12%) |
Jun 17, 2024 | 93.42 | 94.69 | 93.22 | 94.33 | 645,794 | +0.94(+1.01%) |
Jun 14, 2024 | 92.97 | 93.40 | 92.77 | 93.39 | 557,159 | +0.31(+0.33%) |
Jun 13, 2024 | 93.29 | 93.35 | 92.52 | 93.08 | 610,840 | +0.42(+0.45%) |
Jun 12, 2024 | 92.31 | 93.31 | 92.13 | 92.66 | 717,387 | +1.24(+1.35%) |
Jun 11, 2024 | 90.58 | 91.42 | 90.22 | 91.42 | 688,330 | +0.80(+0.88%) |
Jun 10, 2024 | 90.22 | 90.68 | 89.96 | 90.62 | 496,947 | +0.38(+0.42%) |
Jun 07, 2024 | 90.28 | 90.75 | 89.96 | 90.24 | 579,295 | -0.13(-0.14%) |
Jun 06, 2024 | 90.48 | 90.62 | 90.03 | 90.37 | 1,391,970 | +0.13(+0.14%) |
Jun 05, 2024 | 89.30 | 90.25 | 89.12 | 90.24 | 2,605,118 | +1.58(+1.78%) |
Jun 04, 2024 | 88.39 | 88.83 | 88.06 | 88.67 | 1,252,207 | +0.29(+0.33%) |