Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 89.49 | 90.95 | 89.44 | 90.26 | 185,083 | +0.11(+0.12%) |
Aug 26, 2024 | 90.77 | 91.01 | 89.55 | 90.15 | 290,718 | -0.26(-0.29%) |
Aug 23, 2024 | 90.08 | 90.84 | 89.33 | 90.41 | 325,885 | +1.62(+1.82%) |
Aug 22, 2024 | 90.00 | 90.87 | 88.63 | 88.79 | 274,561 | -1.04(-1.16%) |
Aug 21, 2024 | 89.65 | 90.02 | 87.48 | 89.83 | 565,597 | +3.99(+4.65%) |
Aug 20, 2024 | 90.86 | 92.25 | 84.53 | 85.84 | 1,222,191 | -6.35(-6.89%) |
Aug 19, 2024 | 91.42 | 92.25 | 91.12 | 92.19 | 219,075 | +0.84(+0.92%) |
Aug 16, 2024 | 91.09 | 91.88 | 90.71 | 91.35 | 377,243 | +0.00(+0.00%) |
Aug 15, 2024 | 91.63 | 91.95 | 90.25 | 91.35 | 266,890 | +1.64(+1.83%) |
Aug 14, 2024 | 89.57 | 90.20 | 88.69 | 89.71 | 496,323 | +0.58(+0.65%) |
Aug 13, 2024 | 88.20 | 89.49 | 87.55 | 89.13 | 295,498 | +1.56(+1.78%) |
Aug 12, 2024 | 89.07 | 90.00 | 87.30 | 87.57 | 229,867 | -1.69(-1.89%) |
Aug 09, 2024 | 88.83 | 89.75 | 88.36 | 89.26 | 454,077 | +0.04(+0.04%) |
Aug 08, 2024 | 87.12 | 89.24 | 85.61 | 89.22 | 398,310 | +3.82(+4.47%) |
Aug 07, 2024 | 84.81 | 86.46 | 83.59 | 85.40 | 536,132 | +2.51(+3.03%) |
Aug 06, 2024 | 82.57 | 84.14 | 81.31 | 82.89 | 459,266 | +1.33(+1.63%) |
Aug 05, 2024 | 78.53 | 83.54 | 78.33 | 81.56 | 604,992 | -1.23(-1.49%) |
Aug 02, 2024 | 75.71 | 86.40 | 75.71 | 82.79 | 807,715 | -2.53(-2.97%) |
Aug 01, 2024 | 87.99 | 88.69 | 84.22 | 85.32 | 633,909 | -3.04(-3.44%) |
Jul 31, 2024 | 88.63 | 89.79 | 87.38 | 88.36 | 357,919 | +1.51(+1.74%) |
Jul 30, 2024 | 87.95 | 89.21 | 86.39 | 86.85 | 267,514 | -0.49(-0.56%) |
Jul 29, 2024 | 87.99 | 89.14 | 87.27 | 87.34 | 387,202 | -0.33(-0.38%) |
Jul 26, 2024 | 88.76 | 90.06 | 87.25 | 87.67 | 389,307 | +0.50(+0.57%) |
Jul 25, 2024 | 88.29 | 89.07 | 86.39 | 87.17 | 700,499 | -0.39(-0.45%) |
Jul 24, 2024 | 90.85 | 91.08 | 87.33 | 87.56 | 566,486 | -4.30(-4.68%) |
Jul 23, 2024 | 91.45 | 94.07 | 91.37 | 91.86 | 576,829 | +0.24(+0.26%) |
Jul 22, 2024 | 90.17 | 91.82 | 90.06 | 91.62 | 610,808 | +1.89(+2.11%) |
Jul 19, 2024 | 90.87 | 90.94 | 89.46 | 89.73 | 352,571 | -0.85(-0.94%) |
Jul 18, 2024 | 94.25 | 94.25 | 90.15 | 90.58 | 411,289 | -3.50(-3.72%) |
Jul 17, 2024 | 96.52 | 96.88 | 93.71 | 94.08 | 518,754 | -3.59(-3.68%) |
Jul 16, 2024 | 98.09 | 99.20 | 97.11 | 97.67 | 564,661 | +0.70(+0.72%) |
Jul 15, 2024 | 97.34 | 99.90 | 96.55 | 96.97 | 594,658 | -3.28(-3.27%) |
Jul 12, 2024 | 100.00 | 101.39 | 99.43 | 100.25 | 336,001 | +0.98(+0.99%) |
Jul 11, 2024 | 99.74 | 101.17 | 99.11 | 99.27 | 421,836 | +0.65(+0.66%) |
Jul 10, 2024 | 96.49 | 98.63 | 96.06 | 98.62 | 317,060 | +2.13(+2.21%) |
Jul 09, 2024 | 97.73 | 97.73 | 95.92 | 96.49 | 527,142 | -1.28(-1.31%) |
Jul 08, 2024 | 99.17 | 99.26 | 97.47 | 97.77 | 294,898 | -1.10(-1.11%) |
Jul 05, 2024 | 98.28 | 99.24 | 98.17 | 98.87 | 215,944 | +0.73(+0.74%) |
Jul 03, 2024 | 98.73 | 99.00 | 97.71 | 98.14 | 140,350 | -0.27(-0.27%) |
Jul 02, 2024 | 97.81 | 98.82 | 97.24 | 98.41 | 383,806 | +0.87(+0.89%) |
Jul 01, 2024 | 98.04 | 98.50 | 96.55 | 97.54 | 373,999 | -0.54(-0.55%) |
Jun 28, 2024 | 98.73 | 99.83 | 97.32 | 98.08 | 1,025,257 | +0.21(+0.21%) |
Jun 27, 2024 | 98.52 | 99.81 | 97.75 | 97.87 | 487,232 | -0.62(-0.63%) |
Jun 26, 2024 | 97.63 | 99.00 | 96.83 | 98.49 | 442,340 | +0.57(+0.58%) |
Jun 25, 2024 | 95.93 | 98.27 | 95.41 | 97.92 | 539,039 | +1.89(+1.97%) |
Jun 24, 2024 | 95.26 | 98.30 | 95.26 | 96.03 | 677,340 | +0.81(+0.85%) |
Jun 21, 2024 | 96.49 | 96.96 | 93.98 | 95.22 | 8,602,683 | -1.15(-1.19%) |
Jun 20, 2024 | 97.42 | 98.02 | 95.56 | 96.37 | 891,054 | -2.03(-2.06%) |
Jun 18, 2024 | 99.60 | 100.79 | 97.95 | 98.40 | 777,125 | -0.80(-0.81%) |
Jun 17, 2024 | 97.07 | 99.86 | 96.57 | 99.20 | 786,278 | +2.59(+2.68%) |
Jun 14, 2024 | 96.17 | 97.55 | 95.60 | 96.61 | 731,815 | -0.33(-0.34%) |
Jun 13, 2024 | 97.17 | 98.41 | 95.45 | 96.94 | 765,446 | -0.23(-0.24%) |
Jun 12, 2024 | 95.15 | 98.03 | 95.15 | 97.17 | 1,213,410 | +2.70(+2.86%) |
Jun 11, 2024 | 91.87 | 94.60 | 91.44 | 94.47 | 1,042,091 | +1.55(+1.67%) |
Jun 10, 2024 | 89.00 | 96.84 | 89.00 | 92.92 | 1,956,618 | +7.46(+8.73%) |
Jun 07, 2024 | 85.45 | 86.30 | 85.00 | 85.46 | 292,008 | -0.76(-0.88%) |
Jun 06, 2024 | 88.52 | 88.96 | 85.94 | 86.22 | 254,142 | -2.96(-3.32%) |
Jun 05, 2024 | 87.98 | 89.41 | 87.50 | 89.18 | 231,223 | +2.08(+2.39%) |
Jun 04, 2024 | 86.07 | 87.44 | 85.38 | 87.10 | 257,299 | +0.58(+0.67%) |