Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 99.88 | 100.50 | 98.86 | 100.39 | 129,718 | +0.91(+0.91%) |
Aug 20, 2024 | 101.05 | 101.05 | 99.20 | 99.48 | 101,137 | -2.00(-1.97%) |
Aug 19, 2024 | 99.69 | 101.64 | 99.69 | 101.48 | 74,404 | +1.93(+1.94%) |
Aug 16, 2024 | 98.48 | 100.18 | 98.28 | 99.55 | 63,313 | +1.21(+1.23%) |
Aug 15, 2024 | 97.79 | 99.87 | 97.22 | 98.34 | 121,707 | +1.13(+1.16%) |
Aug 14, 2024 | 97.29 | 97.30 | 96.06 | 97.21 | 92,930 | +0.09(+0.10%) |
Aug 13, 2024 | 96.79 | 97.29 | 95.67 | 97.11 | 100,096 | +1.16(+1.21%) |
Aug 12, 2024 | 97.95 | 99.62 | 95.73 | 95.95 | 141,229 | -1.50(-1.54%) |
Aug 09, 2024 | 97.61 | 98.40 | 96.62 | 97.45 | 101,605 | -0.34(-0.35%) |
Aug 08, 2024 | 97.17 | 98.15 | 96.86 | 97.79 | 97,998 | +1.62(+1.68%) |
Aug 07, 2024 | 97.57 | 98.47 | 96.08 | 96.17 | 126,020 | +0.07(+0.07%) |
Aug 06, 2024 | 96.06 | 97.23 | 95.40 | 96.10 | 138,644 | +0.25(+0.26%) |
Aug 05, 2024 | 93.43 | 96.68 | 91.33 | 95.85 | 154,211 | -1.07(-1.10%) |
Aug 02, 2024 | 96.63 | 97.50 | 94.04 | 96.92 | 201,076 | -1.83(-1.85%) |
Aug 01, 2024 | 102.80 | 102.95 | 98.32 | 98.75 | 228,808 | -4.09(-3.98%) |
Jul 31, 2024 | 104.17 | 104.50 | 102.45 | 102.84 | 281,511 | -1.41(-1.35%) |
Jul 30, 2024 | 104.31 | 105.21 | 103.93 | 104.25 | 103,121 | +0.06(+0.06%) |
Jul 29, 2024 | 106.23 | 106.50 | 104.08 | 104.19 | 130,241 | -1.53(-1.45%) |
Jul 26, 2024 | 106.67 | 107.50 | 105.37 | 105.72 | 227,444 | +0.01(+0.01%) |
Jul 25, 2024 | 105.17 | 107.32 | 105.17 | 105.71 | 235,995 | +0.52(+0.49%) |
Jul 24, 2024 | 106.00 | 107.21 | 105.06 | 105.19 | 275,516 | -0.81(-0.76%) |
Jul 23, 2024 | 107.56 | 107.97 | 102.00 | 106.00 | 227,497 | -0.79(-0.74%) |
Jul 22, 2024 | 103.25 | 107.02 | 102.49 | 106.79 | 232,584 | +3.11(+3.00%) |
Jul 19, 2024 | 102.13 | 104.33 | 101.98 | 103.68 | 142,965 | +1.12(+1.09%) |
Jul 18, 2024 | 103.05 | 105.65 | 101.48 | 102.56 | 150,389 | -1.62(-1.56%) |
Jul 17, 2024 | 100.52 | 104.68 | 100.52 | 104.18 | 172,465 | +2.19(+2.15%) |
Jul 16, 2024 | 98.94 | 101.99 | 98.05 | 101.99 | 209,511 | +3.81(+3.88%) |
Jul 15, 2024 | 96.12 | 99.00 | 96.12 | 98.18 | 119,288 | +2.75(+2.88%) |
Jul 12, 2024 | 95.07 | 95.95 | 94.67 | 95.43 | 133,798 | +0.82(+0.87%) |
Jul 11, 2024 | 91.86 | 94.71 | 91.16 | 94.61 | 145,610 | +3.77(+4.15%) |
Jul 10, 2024 | 89.48 | 90.88 | 88.91 | 90.84 | 76,067 | +1.57(+1.76%) |
Jul 09, 2024 | 87.55 | 89.29 | 87.31 | 89.27 | 90,328 | +1.36(+1.55%) |
Jul 08, 2024 | 89.02 | 89.62 | 87.79 | 87.91 | 124,280 | -0.37(-0.42%) |
Jul 05, 2024 | 90.44 | 90.44 | 87.86 | 88.28 | 253,216 | -2.15(-2.38%) |
Jul 03, 2024 | 91.86 | 91.98 | 90.42 | 90.43 | 105,251 | -1.66(-1.80%) |
Jul 02, 2024 | 90.45 | 92.31 | 86.43 | 92.09 | 97,244 | +1.30(+1.43%) |
Jul 01, 2024 | 91.84 | 92.48 | 90.75 | 90.79 | 108,472 | -0.85(-0.93%) |
Jun 28, 2024 | 90.04 | 91.75 | 90.00 | 91.64 | 554,554 | +2.16(+2.41%) |
Jun 27, 2024 | 88.58 | 89.50 | 88.08 | 89.48 | 161,424 | +0.71(+0.80%) |
Jun 26, 2024 | 88.08 | 89.13 | 88.04 | 88.77 | 108,491 | +0.07(+0.08%) |
Jun 25, 2024 | 89.69 | 89.69 | 88.33 | 88.70 | 115,681 | -1.34(-1.49%) |
Jun 24, 2024 | 88.35 | 90.29 | 87.86 | 90.04 | 138,498 | +1.84(+2.09%) |
Jun 21, 2024 | 89.42 | 89.42 | 87.97 | 88.20 | 296,824 | -0.97(-1.09%) |
Jun 20, 2024 | 89.01 | 89.79 | 88.96 | 89.17 | 199,444 | -0.28(-0.31%) |
Jun 18, 2024 | 88.79 | 89.61 | 88.30 | 89.45 | 76,793 | +0.66(+0.74%) |
Jun 17, 2024 | 87.14 | 88.96 | 86.94 | 88.79 | 125,870 | +1.51(+1.73%) |
Jun 14, 2024 | 86.93 | 88.05 | 86.69 | 87.28 | 149,647 | -0.80(-0.91%) |
Jun 13, 2024 | 89.26 | 89.26 | 87.77 | 88.08 | 195,520 | -1.61(-1.80%) |
Jun 12, 2024 | 88.76 | 91.09 | 88.76 | 89.69 | 149,609 | +2.57(+2.95%) |
Jun 11, 2024 | 87.35 | 87.50 | 86.44 | 87.12 | 222,389 | -0.48(-0.55%) |
Jun 10, 2024 | 89.18 | 89.18 | 87.35 | 87.60 | 227,300 | -1.70(-1.90%) |
Jun 07, 2024 | 89.02 | 89.50 | 88.31 | 89.30 | 159,979 | -0.38(-0.42%) |
Jun 06, 2024 | 89.45 | 89.74 | 88.66 | 89.68 | 148,187 | +0.10(+0.11%) |
Jun 05, 2024 | 89.17 | 89.67 | 88.33 | 89.58 | 97,852 | +1.06(+1.20%) |
Jun 04, 2024 | 89.52 | 90.16 | 88.10 | 88.52 | 146,744 | -1.58(-1.75%) |