Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 90.15 | 90.75 | 89.68 | 90.56 | 7,369,276 | +0.64(+0.71%) |
Aug 22, 2024 | 90.99 | 91.38 | 89.69 | 89.92 | 7,610,113 | -0.80(-0.88%) |
Aug 21, 2024 | 90.22 | 90.78 | 89.43 | 90.72 | 7,635,010 | +0.98(+1.09%) |
Aug 20, 2024 | 90.39 | 90.67 | 89.31 | 89.74 | 8,861,102 | -1.08(-1.19%) |
Aug 19, 2024 | 89.41 | 90.95 | 89.41 | 90.82 | 9,714,729 | +1.52(+1.70%) |
Aug 16, 2024 | 88.96 | 89.67 | 88.34 | 89.30 | 10,277,781 | +0.51(+0.57%) |
Aug 15, 2024 | 87.25 | 88.92 | 87.21 | 88.79 | 12,405,800 | +2.49(+2.89%) |
Aug 14, 2024 | 86.01 | 86.54 | 85.56 | 86.30 | 9,473,375 | +0.70(+0.82%) |
Aug 13, 2024 | 86.46 | 86.46 | 85.31 | 85.60 | 14,608,591 | -0.35(-0.41%) |
Aug 12, 2024 | 85.86 | 86.38 | 82.00 | 85.95 | 11,747,648 | -0.26(-0.30%) |
Aug 09, 2024 | 86.13 | 86.25 | 84.71 | 86.21 | 16,008,467 | +0.25(+0.29%) |
Aug 08, 2024 | 85.15 | 86.33 | 83.91 | 85.96 | 21,883,892 | +0.00(+0.00%) |
Aug 07, 2024 | 88.00 | 89.24 | 85.75 | 85.96 | 30,554,864 | -4.01(-4.46%) |
Aug 06, 2024 | 88.23 | 91.91 | 87.96 | 89.97 | 21,700,554 | +2.19(+2.49%) |
Aug 05, 2024 | 86.89 | 89.56 | 86.42 | 87.78 | 19,094,572 | -1.79(-2.00%) |
Aug 02, 2024 | 92.16 | 92.20 | 89.00 | 89.57 | 15,445,763 | -3.48(-3.74%) |
Aug 01, 2024 | 93.86 | 93.95 | 92.60 | 93.05 | 9,264,865 | -0.64(-0.68%) |
Jul 31, 2024 | 93.79 | 94.83 | 93.64 | 93.69 | 10,239,770 | -0.10(-0.11%) |
Jul 30, 2024 | 91.67 | 94.04 | 91.67 | 93.79 | 9,887,155 | +1.65(+1.79%) |
Jul 29, 2024 | 90.39 | 92.55 | 90.19 | 92.14 | 13,014,918 | +2.21(+2.46%) |
Jul 26, 2024 | 90.00 | 90.55 | 89.33 | 89.93 | 11,301,921 | +0.72(+0.81%) |
Jul 25, 2024 | 90.08 | 90.50 | 89.21 | 89.21 | 10,761,122 | -0.59(-0.66%) |
Jul 24, 2024 | 90.22 | 90.75 | 89.58 | 89.80 | 11,763,040 | -1.14(-1.25%) |
Jul 23, 2024 | 90.70 | 91.69 | 89.83 | 90.94 | 22,524,720 | -3.19(-3.39%) |
Jul 22, 2024 | 95.11 | 95.16 | 93.49 | 94.13 | 13,397,763 | -1.61(-1.68%) |
Jul 19, 2024 | 96.82 | 96.82 | 95.44 | 95.74 | 9,599,745 | -1.05(-1.08%) |
Jul 18, 2024 | 97.36 | 98.06 | 96.67 | 96.79 | 7,523,622 | -0.52(-0.53%) |
Jul 17, 2024 | 98.30 | 98.61 | 96.53 | 97.31 | 9,453,385 | -1.16(-1.18%) |
Jul 16, 2024 | 97.02 | 98.72 | 96.54 | 98.47 | 10,749,591 | +1.60(+1.65%) |
Jul 15, 2024 | 97.33 | 97.49 | 96.60 | 96.87 | 7,412,685 | -0.26(-0.27%) |
Jul 12, 2024 | 97.10 | 97.83 | 96.98 | 97.13 | 6,465,764 | +0.53(+0.55%) |
Jul 11, 2024 | 97.01 | 97.58 | 96.30 | 96.60 | 7,428,471 | -0.37(-0.38%) |
Jul 10, 2024 | 96.95 | 97.28 | 96.25 | 96.97 | 7,778,016 | -0.08(-0.08%) |
Jul 09, 2024 | 97.47 | 97.53 | 96.15 | 97.05 | 9,047,002 | -0.32(-0.33%) |
Jul 08, 2024 | 97.69 | 98.29 | 96.89 | 97.37 | 8,163,828 | -0.17(-0.17%) |
Jul 05, 2024 | 97.85 | 97.85 | 97.14 | 97.54 | 8,590,239 | -0.62(-0.63%) |
Jul 03, 2024 | 97.39 | 98.62 | 97.38 | 98.16 | 5,053,240 | +0.62(+0.63%) |
Jul 02, 2024 | 97.48 | 97.54 | 96.50 | 97.54 | 13,397,577 | -0.05(-0.05%) |
Jul 01, 2024 | 98.94 | 99.28 | 97.43 | 97.59 | 15,363,787 | -1.24(-1.26%) |
Jun 28, 2024 | 101.55 | 102.11 | 97.93 | 98.83 | 21,538,490 | -2.87(-2.82%) |
Jun 27, 2024 | 101.57 | 101.81 | 101.34 | 101.70 | 8,401,107 | -0.01(-0.01%) |
Jun 26, 2024 | 101.43 | 101.90 | 100.96 | 101.71 | 10,164,687 | -0.02(-0.02%) |
Jun 25, 2024 | 102.19 | 103.20 | 101.30 | 101.73 | 10,389,278 | +0.22(+0.22%) |
Jun 24, 2024 | 101.78 | 102.61 | 101.44 | 101.51 | 7,426,362 | -0.29(-0.28%) |
Jun 21, 2024 | 101.32 | 102.07 | 101.12 | 101.80 | 14,253,837 | +0.43(+0.42%) |
Jun 20, 2024 | 100.11 | 101.47 | 99.92 | 101.37 | 7,978,503 | +0.34(+0.33%) |
Jun 18, 2024 | 100.66 | 101.29 | 100.15 | 101.03 | 7,077,199 | -0.02(-0.02%) |
Jun 17, 2024 | 100.52 | 101.45 | 100.16 | 101.05 | 10,464,289 | +1.54(+1.55%) |
Jun 14, 2024 | 99.35 | 99.92 | 98.79 | 99.51 | 7,120,303 | -0.12(-0.12%) |
Jun 13, 2024 | 100.15 | 100.61 | 99.15 | 99.63 | 10,217,560 | -0.71(-0.70%) |
Jun 12, 2024 | 100.73 | 101.22 | 99.79 | 100.34 | 9,076,715 | -0.07(-0.07%) |
Jun 11, 2024 | 102.17 | 102.41 | 100.28 | 100.41 | 9,174,105 | -1.86(-1.82%) |
Jun 10, 2024 | 100.78 | 102.37 | 100.17 | 102.27 | 7,661,035 | +1.19(+1.18%) |
Jun 07, 2024 | 100.40 | 101.80 | 100.09 | 101.07 | 6,081,715 | +0.33(+0.33%) |
Jun 06, 2024 | 100.59 | 101.46 | 100.35 | 100.75 | 10,337,357 | -0.29(-0.29%) |
Jun 05, 2024 | 102.53 | 102.61 | 100.57 | 101.03 | 10,841,840 | -1.82(-1.77%) |
Jun 04, 2024 | 101.64 | 103.02 | 101.16 | 102.86 | 7,299,101 | +0.56(+0.54%) |