Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 102.93 | 103.38 | 101.29 | 102.48 | 530,736 | +0.38(+0.37%) |
Aug 28, 2024 | 102.16 | 103.29 | 102.08 | 102.10 | 465,305 | -0.73(-0.71%) |
Aug 27, 2024 | 102.27 | 103.10 | 101.21 | 102.83 | 530,629 | -0.19(-0.18%) |
Aug 26, 2024 | 103.26 | 104.11 | 102.18 | 103.02 | 548,802 | +0.65(+0.63%) |
Aug 23, 2024 | 98.49 | 102.77 | 97.80 | 102.37 | 704,172 | +4.33(+4.42%) |
Aug 22, 2024 | 99.16 | 99.50 | 97.66 | 98.04 | 567,697 | -0.96(-0.97%) |
Aug 21, 2024 | 97.63 | 99.16 | 96.73 | 99.00 | 678,177 | +2.48(+2.57%) |
Aug 20, 2024 | 96.06 | 97.12 | 95.72 | 96.52 | 611,676 | +0.38(+0.40%) |
Aug 19, 2024 | 97.20 | 97.63 | 95.89 | 96.14 | 616,965 | -0.57(-0.59%) |
Aug 16, 2024 | 95.20 | 97.45 | 95.20 | 96.71 | 589,299 | +1.08(+1.13%) |
Aug 15, 2024 | 96.78 | 97.45 | 94.78 | 95.63 | 769,744 | +1.27(+1.35%) |
Aug 14, 2024 | 96.37 | 96.81 | 93.90 | 94.36 | 680,209 | -1.47(-1.53%) |
Aug 13, 2024 | 92.50 | 96.69 | 92.10 | 95.83 | 1,658,633 | +3.65(+3.96%) |
Aug 12, 2024 | 93.50 | 94.00 | 91.61 | 92.18 | 475,841 | -0.94(-1.01%) |
Aug 09, 2024 | 93.63 | 94.49 | 92.36 | 93.12 | 751,168 | -0.36(-0.39%) |
Aug 08, 2024 | 91.01 | 93.68 | 90.63 | 93.48 | 1,046,391 | +3.23(+3.58%) |
Aug 07, 2024 | 93.94 | 94.12 | 90.08 | 90.25 | 907,913 | -2.11(-2.28%) |
Aug 06, 2024 | 93.26 | 94.40 | 92.05 | 92.36 | 878,462 | -0.87(-0.93%) |
Aug 05, 2024 | 92.96 | 94.27 | 91.66 | 93.23 | 1,227,058 | -3.57(-3.69%) |
Aug 02, 2024 | 97.00 | 97.00 | 94.71 | 96.80 | 1,072,616 | -1.80(-1.83%) |
Aug 01, 2024 | 101.90 | 103.29 | 97.49 | 98.60 | 962,948 | -3.37(-3.30%) |
Jul 31, 2024 | 102.82 | 104.23 | 101.09 | 101.97 | 1,376,122 | -0.37(-0.36%) |
Jul 30, 2024 | 98.98 | 102.36 | 97.73 | 102.34 | 1,356,200 | +2.97(+2.99%) |
Jul 29, 2024 | 99.52 | 100.00 | 97.14 | 99.37 | 1,172,189 | -0.16(-0.16%) |
Jul 26, 2024 | 102.42 | 102.70 | 99.14 | 99.53 | 1,072,848 | -2.04(-2.01%) |
Jul 25, 2024 | 100.00 | 101.62 | 97.03 | 101.57 | 1,742,132 | +2.82(+2.86%) |
Jul 24, 2024 | 101.22 | 101.80 | 98.03 | 98.75 | 1,853,691 | -2.61(-2.57%) |
Jul 23, 2024 | 104.00 | 104.04 | 100.64 | 101.36 | 1,746,003 | -4.95(-4.66%) |
Jul 22, 2024 | 106.15 | 107.44 | 105.47 | 106.31 | 732,920 | +0.69(+0.65%) |
Jul 19, 2024 | 104.65 | 107.39 | 104.65 | 105.62 | 743,931 | +0.42(+0.40%) |
Jul 18, 2024 | 110.57 | 115.45 | 103.93 | 105.20 | 2,627,767 | -6.39(-5.73%) |
Jul 17, 2024 | 110.75 | 112.96 | 110.75 | 111.59 | 946,271 | -0.75(-0.67%) |
Jul 16, 2024 | 111.37 | 113.31 | 111.19 | 112.34 | 841,902 | +1.67(+1.51%) |
Jul 15, 2024 | 109.37 | 111.45 | 108.49 | 110.67 | 899,822 | +0.82(+0.75%) |
Jul 12, 2024 | 109.52 | 111.15 | 108.59 | 109.85 | 892,059 | +1.41(+1.30%) |
Jul 11, 2024 | 105.00 | 108.52 | 104.83 | 108.44 | 935,739 | +5.56(+5.40%) |
Jul 10, 2024 | 101.34 | 104.19 | 100.56 | 102.88 | 715,562 | +1.55(+1.53%) |
Jul 09, 2024 | 102.05 | 102.18 | 100.88 | 101.33 | 944,199 | -1.57(-1.53%) |
Jul 08, 2024 | 100.93 | 103.70 | 100.73 | 102.90 | 1,177,964 | +2.50(+2.49%) |
Jul 05, 2024 | 100.44 | 101.52 | 99.73 | 100.40 | 969,092 | -0.45(-0.45%) |
Jul 03, 2024 | 102.67 | 103.85 | 100.85 | 100.85 | 514,663 | -1.38(-1.35%) |
Jul 02, 2024 | 102.20 | 102.90 | 101.28 | 102.23 | 1,344,020 | +1.36(+1.35%) |
Jul 01, 2024 | 101.78 | 102.63 | 100.61 | 100.87 | 1,173,000 | -1.33(-1.30%) |
Jun 28, 2024 | 101.06 | 103.16 | 100.65 | 102.20 | 1,314,479 | +1.32(+1.31%) |
Jun 27, 2024 | 100.87 | 101.10 | 99.36 | 100.88 | 1,777,026 | -1.03(-1.01%) |
Jun 26, 2024 | 103.31 | 103.62 | 96.22 | 101.91 | 9,743,086 | +14.88(+17.10%) |
Jun 25, 2024 | 90.97 | 91.01 | 86.96 | 87.03 | 1,711,101 | -4.78(-5.21%) |
Jun 24, 2024 | 91.00 | 92.36 | 90.86 | 91.81 | 1,218,829 | +1.38(+1.53%) |
Jun 21, 2024 | 89.61 | 90.98 | 89.12 | 90.43 | 1,282,448 | +0.83(+0.93%) |
Jun 20, 2024 | 88.61 | 89.84 | 88.61 | 89.60 | 841,787 | +0.49(+0.55%) |
Jun 18, 2024 | 91.62 | 92.66 | 89.06 | 89.11 | 1,183,273 | -2.64(-2.88%) |
Jun 17, 2024 | 90.90 | 94.15 | 90.90 | 91.75 | 1,691,084 | +0.95(+1.05%) |
Jun 14, 2024 | 91.76 | 92.65 | 90.61 | 90.80 | 1,200,030 | -2.01(-2.17%) |
Jun 13, 2024 | 93.81 | 93.81 | 91.00 | 92.81 | 1,043,246 | -1.24(-1.32%) |
Jun 12, 2024 | 91.12 | 95.54 | 91.12 | 94.05 | 3,474,092 | +5.51(+6.22%) |
Jun 11, 2024 | 87.82 | 89.10 | 86.91 | 88.54 | 919,317 | +0.26(+0.29%) |
Jun 10, 2024 | 87.21 | 88.63 | 87.02 | 88.28 | 694,716 | +0.16(+0.18%) |
Jun 07, 2024 | 87.79 | 88.67 | 87.26 | 88.12 | 854,354 | -0.93(-1.04%) |
Jun 06, 2024 | 89.13 | 89.62 | 88.77 | 89.05 | 672,815 | -0.47(-0.53%) |
Jun 05, 2024 | 89.50 | 89.70 | 88.25 | 89.52 | 976,869 | +0.29(+0.33%) |
Jun 04, 2024 | 91.58 | 91.62 | 89.21 | 89.23 | 788,414 | -3.01(-3.26%) |