Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 95.88 | 97.64 | 94.89 | 97.28 | 1,823,689 | +1.78(+1.86%) |
Aug 22, 2024 | 94.03 | 95.62 | 93.18 | 95.50 | 1,480,713 | +1.46(+1.55%) |
Aug 21, 2024 | 93.37 | 94.22 | 92.31 | 94.04 | 2,439,504 | +0.74(+0.79%) |
Aug 20, 2024 | 93.93 | 94.49 | 93.05 | 93.30 | 1,955,429 | -0.31(-0.33%) |
Aug 19, 2024 | 93.33 | 94.08 | 92.87 | 93.61 | 2,099,305 | +0.30(+0.32%) |
Aug 16, 2024 | 92.36 | 93.80 | 92.01 | 93.31 | 1,473,068 | -0.06(-0.06%) |
Aug 15, 2024 | 92.02 | 94.67 | 91.42 | 93.37 | 1,870,325 | +2.00(+2.19%) |
Aug 14, 2024 | 88.95 | 91.71 | 88.57 | 91.37 | 2,751,183 | +2.59(+2.92%) |
Aug 13, 2024 | 86.11 | 89.16 | 85.58 | 88.78 | 1,961,954 | +4.18(+4.94%) |
Aug 12, 2024 | 84.40 | 85.78 | 84.07 | 84.60 | 1,390,417 | +0.10(+0.12%) |
Aug 09, 2024 | 86.16 | 86.63 | 83.99 | 84.50 | 1,473,647 | -1.66(-1.93%) |
Aug 08, 2024 | 83.73 | 86.55 | 83.73 | 86.16 | 1,009,744 | +2.97(+3.57%) |
Aug 07, 2024 | 85.02 | 86.37 | 82.97 | 83.19 | 1,461,289 | -0.63(-0.75%) |
Aug 06, 2024 | 85.11 | 85.81 | 83.78 | 83.82 | 1,987,263 | -0.54(-0.64%) |
Aug 05, 2024 | 77.62 | 86.18 | 77.62 | 84.36 | 1,892,576 | -1.02(-1.19%) |
Aug 02, 2024 | 85.63 | 86.53 | 82.26 | 85.38 | 2,735,944 | -2.27(-2.59%) |
Aug 01, 2024 | 90.14 | 91.45 | 85.89 | 87.65 | 1,752,232 | -2.61(-2.89%) |
Jul 31, 2024 | 90.00 | 91.71 | 89.02 | 90.26 | 1,958,778 | +0.37(+0.41%) |
Jul 30, 2024 | 88.19 | 89.99 | 87.69 | 89.89 | 1,968,375 | +2.41(+2.75%) |
Jul 29, 2024 | 86.63 | 87.97 | 85.31 | 87.48 | 1,591,638 | +1.02(+1.18%) |
Jul 26, 2024 | 85.00 | 87.36 | 84.61 | 86.46 | 2,781,152 | +2.65(+3.16%) |
Jul 25, 2024 | 79.22 | 85.18 | 78.83 | 83.81 | 3,843,083 | +6.18(+7.96%) |
Jul 24, 2024 | 79.53 | 80.15 | 77.51 | 77.63 | 2,339,899 | -2.16(-2.71%) |
Jul 23, 2024 | 79.45 | 80.34 | 79.28 | 79.79 | 1,465,346 | -0.07(-0.09%) |
Jul 22, 2024 | 78.02 | 80.03 | 77.59 | 79.86 | 1,327,375 | +2.31(+2.98%) |
Jul 19, 2024 | 77.52 | 78.24 | 76.61 | 77.55 | 1,473,253 | -0.11(-0.14%) |
Jul 18, 2024 | 79.07 | 81.27 | 77.39 | 77.66 | 1,677,897 | -1.61(-2.03%) |
Jul 17, 2024 | 81.16 | 81.16 | 79.25 | 79.27 | 1,886,095 | -2.69(-3.28%) |
Jul 16, 2024 | 81.44 | 82.91 | 80.23 | 81.96 | 3,072,262 | +1.01(+1.25%) |
Jul 15, 2024 | 80.10 | 81.28 | 79.70 | 80.95 | 1,868,071 | +0.99(+1.24%) |
Jul 12, 2024 | 79.32 | 80.75 | 78.67 | 79.96 | 1,036,896 | +0.93(+1.18%) |
Jul 11, 2024 | 78.59 | 79.15 | 77.63 | 79.03 | 1,330,411 | +2.70(+3.54%) |
Jul 10, 2024 | 76.72 | 77.30 | 75.49 | 76.33 | 936,025 | +0.00(+0.00%) |
Jul 09, 2024 | 76.16 | 76.58 | 75.17 | 76.33 | 1,027,345 | -0.29(-0.38%) |
Jul 08, 2024 | 76.55 | 76.94 | 75.82 | 76.62 | 1,245,961 | +0.37(+0.49%) |
Jul 05, 2024 | 75.70 | 76.39 | 75.01 | 76.25 | 1,036,133 | +0.64(+0.85%) |
Jul 03, 2024 | 73.91 | 75.88 | 73.56 | 75.61 | 867,337 | +1.70(+2.30%) |
Jul 02, 2024 | 72.89 | 73.97 | 72.01 | 73.91 | 977,558 | +1.19(+1.64%) |
Jul 01, 2024 | 74.27 | 74.86 | 71.98 | 72.72 | 698,456 | -1.44(-1.94%) |
Jun 28, 2024 | 74.56 | 75.63 | 73.58 | 74.16 | 1,645,154 | -0.17(-0.23%) |
Jun 27, 2024 | 74.00 | 74.56 | 73.29 | 74.33 | 659,824 | +0.64(+0.87%) |
Jun 26, 2024 | 74.25 | 74.58 | 73.00 | 73.69 | 963,397 | -1.21(-1.62%) |
Jun 25, 2024 | 75.57 | 76.08 | 73.84 | 74.90 | 1,287,725 | -0.65(-0.86%) |
Jun 24, 2024 | 73.74 | 75.71 | 73.40 | 75.55 | 1,746,299 | +1.78(+2.41%) |
Jun 21, 2024 | 73.53 | 74.00 | 72.27 | 73.77 | 2,578,239 | +0.36(+0.49%) |
Jun 20, 2024 | 73.32 | 74.29 | 72.54 | 73.41 | 1,618,029 | +2.10(+2.94%) |
Jun 18, 2024 | 71.12 | 71.89 | 70.33 | 71.31 | 1,802,722 | -0.01(-0.01%) |
Jun 17, 2024 | 71.05 | 71.99 | 69.58 | 71.32 | 1,251,302 | -0.47(-0.65%) |
Jun 14, 2024 | 73.10 | 73.29 | 71.35 | 71.79 | 1,127,589 | -2.03(-2.75%) |
Jun 13, 2024 | 75.78 | 76.18 | 73.40 | 73.82 | 996,276 | -1.91(-2.52%) |
Jun 12, 2024 | 73.61 | 76.95 | 73.39 | 75.73 | 2,233,379 | +3.67(+5.09%) |
Jun 11, 2024 | 71.77 | 73.16 | 71.52 | 72.06 | 1,509,464 | -0.23(-0.32%) |
Jun 10, 2024 | 70.86 | 72.60 | 70.80 | 72.29 | 1,295,075 | +0.98(+1.37%) |
Jun 07, 2024 | 72.52 | 73.07 | 71.25 | 71.31 | 883,548 | -1.95(-2.66%) |
Jun 06, 2024 | 73.10 | 73.93 | 72.46 | 73.26 | 1,109,151 | +0.21(+0.29%) |
Jun 05, 2024 | 71.99 | 73.28 | 71.61 | 73.05 | 984,923 | +1.06(+1.47%) |
Jun 04, 2024 | 71.29 | 72.38 | 71.29 | 71.99 | 1,278,174 | +0.36(+0.50%) |