Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 102.74 | 102.90 | 101.68 | 102.00 | 344,551 | -0.22(-0.22%) |
Aug 22, 2024 | 102.77 | 102.77 | 101.74 | 102.22 | 147,742 | -0.71(-0.69%) |
Aug 21, 2024 | 102.65 | 103.35 | 102.20 | 102.93 | 178,268 | +0.35(+0.34%) |
Aug 20, 2024 | 102.79 | 103.02 | 102.22 | 102.58 | 171,115 | -0.28(-0.27%) |
Aug 19, 2024 | 102.28 | 103.12 | 101.89 | 102.86 | 137,720 | +0.83(+0.81%) |
Aug 16, 2024 | 102.55 | 102.69 | 101.76 | 102.03 | 244,988 | -0.09(-0.09%) |
Aug 15, 2024 | 101.68 | 102.32 | 101.36 | 102.12 | 320,043 | -0.19(-0.19%) |
Aug 14, 2024 | 101.68 | 102.84 | 101.56 | 102.31 | 224,649 | +0.36(+0.35%) |
Aug 13, 2024 | 101.42 | 102.13 | 100.72 | 101.95 | 395,979 | +0.82(+0.81%) |
Aug 12, 2024 | 101.56 | 101.86 | 100.47 | 101.13 | 177,009 | -0.52(-0.51%) |
Aug 09, 2024 | 101.73 | 101.85 | 100.06 | 101.65 | 341,550 | +0.26(+0.26%) |
Aug 08, 2024 | 100.60 | 101.83 | 100.33 | 101.39 | 515,246 | +0.50(+0.50%) |
Aug 07, 2024 | 101.22 | 102.13 | 100.35 | 100.89 | 341,455 | -0.33(-0.33%) |
Aug 06, 2024 | 101.04 | 102.17 | 100.71 | 101.22 | 386,942 | +0.53(+0.53%) |
Aug 05, 2024 | 103.49 | 103.51 | 99.75 | 100.69 | 439,402 | -3.44(-3.30%) |
Aug 02, 2024 | 102.24 | 104.43 | 101.29 | 104.13 | 614,222 | +1.82(+1.78%) |
Aug 01, 2024 | 99.97 | 102.99 | 98.19 | 102.31 | 584,759 | +4.56(+4.66%) |
Jul 31, 2024 | 98.70 | 99.46 | 97.73 | 97.75 | 356,163 | -0.83(-0.84%) |
Jul 30, 2024 | 97.50 | 98.92 | 97.20 | 98.58 | 261,021 | +0.95(+0.97%) |
Jul 29, 2024 | 97.75 | 97.88 | 97.22 | 97.63 | 218,278 | +0.13(+0.13%) |
Jul 26, 2024 | 97.91 | 97.96 | 96.87 | 97.50 | 251,935 | +0.25(+0.26%) |
Jul 25, 2024 | 96.99 | 98.28 | 96.90 | 97.25 | 631,368 | +0.81(+0.84%) |
Jul 24, 2024 | 95.56 | 97.09 | 95.28 | 96.44 | 292,732 | +1.58(+1.67%) |
Jul 23, 2024 | 94.91 | 95.16 | 94.51 | 94.86 | 398,235 | -0.54(-0.57%) |
Jul 22, 2024 | 94.52 | 95.69 | 94.36 | 95.40 | 437,496 | +1.06(+1.12%) |
Jul 19, 2024 | 95.15 | 95.15 | 93.57 | 94.34 | 404,588 | -0.36(-0.38%) |
Jul 18, 2024 | 94.90 | 95.84 | 94.57 | 94.70 | 199,751 | -0.57(-0.60%) |
Jul 17, 2024 | 94.86 | 96.79 | 94.86 | 95.27 | 407,050 | +0.51(+0.54%) |
Jul 16, 2024 | 94.22 | 94.90 | 93.37 | 94.76 | 421,230 | +1.29(+1.38%) |
Jul 15, 2024 | 94.01 | 94.14 | 93.16 | 93.47 | 239,235 | -1.36(-1.43%) |
Jul 12, 2024 | 95.08 | 95.77 | 94.81 | 94.83 | 282,925 | -0.12(-0.13%) |
Jul 11, 2024 | 93.84 | 95.56 | 93.84 | 94.95 | 147,341 | +1.80(+1.93%) |
Jul 10, 2024 | 92.57 | 93.15 | 92.12 | 93.15 | 139,129 | +0.83(+0.90%) |
Jul 09, 2024 | 91.79 | 92.85 | 91.79 | 92.32 | 136,652 | +0.30(+0.33%) |
Jul 08, 2024 | 92.26 | 92.62 | 91.77 | 92.02 | 204,822 | -0.21(-0.23%) |
Jul 05, 2024 | 92.39 | 92.61 | 91.78 | 92.23 | 393,513 | -0.08(-0.09%) |
Jul 03, 2024 | 92.27 | 93.32 | 92.19 | 92.31 | 104,835 | +0.06(+0.07%) |
Jul 02, 2024 | 92.54 | 92.94 | 91.66 | 92.25 | 156,841 | +0.03(+0.03%) |
Jul 01, 2024 | 93.63 | 93.80 | 91.99 | 92.22 | 173,963 | -0.93(-1.00%) |
Jun 28, 2024 | 93.02 | 93.31 | 92.34 | 93.15 | 410,377 | +0.47(+0.51%) |
Jun 27, 2024 | 92.28 | 92.73 | 91.80 | 92.68 | 228,765 | +0.60(+0.65%) |
Jun 26, 2024 | 90.90 | 92.11 | 90.67 | 92.08 | 272,605 | +0.67(+0.73%) |
Jun 25, 2024 | 92.45 | 92.45 | 91.20 | 91.41 | 305,712 | -1.04(-1.12%) |
Jun 24, 2024 | 92.69 | 93.16 | 92.19 | 92.45 | 298,035 | +0.01(+0.01%) |
Jun 21, 2024 | 91.81 | 92.58 | 91.51 | 92.44 | 717,608 | +1.02(+1.12%) |
Jun 20, 2024 | 91.19 | 91.84 | 90.84 | 91.42 | 182,264 | +0.34(+0.37%) |
Jun 18, 2024 | 91.00 | 91.81 | 90.81 | 91.08 | 231,219 | -0.08(-0.09%) |
Jun 17, 2024 | 90.89 | 91.76 | 90.64 | 91.16 | 233,547 | -0.19(-0.21%) |
Jun 14, 2024 | 91.31 | 91.63 | 90.74 | 91.35 | 392,828 | -0.35(-0.38%) |
Jun 13, 2024 | 92.13 | 92.20 | 90.93 | 91.70 | 237,332 | -0.32(-0.35%) |
Jun 12, 2024 | 93.94 | 93.94 | 91.82 | 92.02 | 442,231 | -0.71(-0.77%) |
Jun 11, 2024 | 91.33 | 93.49 | 91.18 | 92.73 | 1,388,139 | +0.75(+0.82%) |
Jun 10, 2024 | 91.43 | 92.78 | 91.06 | 91.98 | 373,044 | +0.25(+0.27%) |
Jun 07, 2024 | 91.91 | 92.59 | 91.54 | 91.73 | 186,045 | -1.06(-1.14%) |
Jun 06, 2024 | 93.24 | 93.72 | 92.57 | 92.79 | 433,839 | -0.62(-0.66%) |
Jun 05, 2024 | 94.78 | 94.78 | 93.38 | 93.41 | 186,404 | -1.60(-1.68%) |
Jun 04, 2024 | 94.34 | 95.13 | 93.89 | 95.01 | 188,495 | +0.31(+0.33%) |