Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 92.35 | 95.30 | 91.00 | 94.87 | 553,080 | +3.44(+3.76%) |
Aug 22, 2024 | 95.50 | 96.81 | 88.69 | 91.43 | 1,374,135 | -4.11(-4.30%) |
Aug 21, 2024 | 101.00 | 103.86 | 95.21 | 95.54 | 2,279,073 | +0.81(+0.86%) |
Aug 20, 2024 | 95.81 | 96.61 | 93.73 | 94.73 | 326,060 | -1.08(-1.13%) |
Aug 19, 2024 | 96.06 | 96.98 | 95.30 | 95.81 | 280,879 | +0.00(+0.00%) |
Aug 16, 2024 | 93.27 | 96.31 | 93.27 | 95.81 | 197,125 | +2.14(+2.28%) |
Aug 15, 2024 | 95.27 | 95.27 | 93.25 | 93.67 | 236,762 | +0.56(+0.60%) |
Aug 14, 2024 | 96.13 | 96.13 | 91.08 | 93.11 | 338,229 | -2.49(-2.60%) |
Aug 13, 2024 | 95.80 | 96.14 | 94.72 | 95.60 | 219,774 | +0.11(+0.12%) |
Aug 12, 2024 | 97.13 | 97.53 | 94.87 | 95.49 | 258,406 | -0.59(-0.61%) |
Aug 09, 2024 | 92.49 | 96.54 | 92.14 | 96.08 | 404,992 | +3.62(+3.92%) |
Aug 08, 2024 | 97.00 | 97.65 | 91.81 | 92.46 | 706,732 | +4.01(+4.53%) |
Aug 07, 2024 | 91.22 | 91.68 | 87.60 | 88.45 | 417,487 | -1.05(-1.17%) |
Aug 06, 2024 | 90.08 | 91.01 | 88.89 | 89.50 | 288,175 | +0.33(+0.37%) |
Aug 05, 2024 | 86.85 | 89.61 | 85.00 | 89.17 | 561,776 | -2.90(-3.15%) |
Aug 02, 2024 | 93.90 | 94.33 | 91.51 | 92.07 | 526,702 | -4.82(-4.97%) |
Aug 01, 2024 | 101.98 | 102.08 | 94.64 | 96.89 | 461,429 | -2.92(-2.93%) |
Jul 31, 2024 | 98.91 | 101.08 | 98.19 | 99.81 | 241,243 | +2.91(+3.00%) |
Jul 30, 2024 | 97.26 | 97.80 | 96.05 | 96.90 | 210,586 | -0.77(-0.79%) |
Jul 29, 2024 | 98.90 | 101.19 | 95.80 | 97.67 | 266,611 | -1.02(-1.03%) |
Jul 26, 2024 | 97.06 | 99.14 | 96.55 | 98.69 | 200,964 | +2.59(+2.70%) |
Jul 25, 2024 | 97.15 | 97.97 | 93.10 | 96.10 | 359,051 | -1.05(-1.08%) |
Jul 24, 2024 | 98.99 | 100.57 | 97.10 | 97.15 | 353,096 | -2.43(-2.44%) |
Jul 23, 2024 | 98.82 | 99.85 | 96.62 | 99.58 | 260,759 | +0.42(+0.42%) |
Jul 22, 2024 | 100.80 | 100.80 | 99.08 | 99.16 | 291,138 | -0.98(-0.98%) |
Jul 19, 2024 | 99.49 | 101.56 | 99.36 | 100.14 | 249,291 | +0.16(+0.16%) |
Jul 18, 2024 | 102.33 | 102.49 | 98.48 | 99.98 | 383,634 | -2.17(-2.12%) |
Jul 17, 2024 | 106.78 | 107.77 | 102.13 | 102.15 | 396,924 | -4.49(-4.21%) |
Jul 16, 2024 | 105.60 | 107.09 | 102.00 | 106.64 | 534,784 | +1.25(+1.19%) |
Jul 15, 2024 | 102.50 | 107.28 | 101.79 | 105.39 | 645,838 | +4.09(+4.04%) |
Jul 12, 2024 | 102.00 | 102.70 | 100.25 | 101.30 | 291,905 | +0.60(+0.60%) |
Jul 11, 2024 | 100.05 | 101.28 | 98.19 | 100.70 | 353,620 | +2.02(+2.05%) |
Jul 10, 2024 | 99.93 | 100.58 | 97.92 | 98.68 | 341,733 | -1.28(-1.28%) |
Jul 09, 2024 | 100.65 | 103.07 | 99.90 | 99.96 | 319,488 | -1.19(-1.18%) |
Jul 08, 2024 | 101.27 | 102.39 | 100.79 | 101.15 | 266,509 | -0.08(-0.08%) |
Jul 05, 2024 | 102.58 | 102.58 | 99.47 | 101.23 | 289,014 | -1.60(-1.56%) |
Jul 03, 2024 | 103.22 | 107.39 | 102.30 | 102.83 | 246,698 | -0.39(-0.38%) |
Jul 02, 2024 | 106.42 | 107.59 | 102.97 | 103.22 | 377,265 | -4.09(-3.81%) |
Jul 01, 2024 | 103.87 | 107.59 | 103.18 | 107.31 | 561,663 | +5.28(+5.17%) |
Jun 28, 2024 | 97.58 | 102.62 | 97.58 | 102.03 | 744,289 | +5.66(+5.87%) |
Jun 27, 2024 | 101.50 | 102.28 | 96.36 | 96.37 | 412,226 | -4.51(-4.47%) |
Jun 26, 2024 | 99.59 | 101.50 | 99.20 | 100.88 | 440,605 | +1.47(+1.48%) |
Jun 25, 2024 | 99.98 | 99.98 | 98.43 | 99.41 | 357,416 | -0.50(-0.50%) |
Jun 24, 2024 | 97.36 | 100.97 | 97.18 | 99.91 | 378,166 | +3.03(+3.13%) |
Jun 21, 2024 | 97.77 | 97.94 | 95.92 | 96.88 | 1,929,540 | -1.06(-1.08%) |
Jun 20, 2024 | 97.56 | 100.03 | 96.39 | 97.94 | 321,809 | +0.76(+0.78%) |
Jun 18, 2024 | 95.65 | 97.38 | 95.11 | 97.18 | 242,829 | +1.45(+1.51%) |
Jun 17, 2024 | 96.58 | 97.19 | 94.78 | 95.73 | 327,648 | -1.66(-1.70%) |
Jun 14, 2024 | 98.79 | 99.97 | 96.96 | 97.39 | 221,982 | -1.56(-1.58%) |
Jun 13, 2024 | 98.29 | 98.97 | 96.31 | 98.95 | 269,903 | +0.05(+0.05%) |
Jun 12, 2024 | 98.50 | 100.64 | 97.05 | 98.90 | 270,728 | +1.35(+1.38%) |
Jun 11, 2024 | 96.68 | 97.86 | 95.61 | 97.55 | 265,860 | -0.66(-0.67%) |
Jun 10, 2024 | 97.56 | 98.23 | 93.78 | 98.21 | 343,269 | -0.02(-0.02%) |
Jun 07, 2024 | 99.09 | 99.56 | 97.23 | 98.23 | 233,212 | -1.61(-1.61%) |
Jun 06, 2024 | 98.09 | 100.96 | 97.67 | 99.84 | 288,675 | +1.72(+1.75%) |
Jun 05, 2024 | 99.02 | 99.06 | 96.17 | 98.12 | 346,381 | -0.78(-0.79%) |
Jun 04, 2024 | 104.37 | 104.50 | 97.15 | 98.90 | 741,081 | -6.80(-6.43%) |