Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 93.72 | 96.75 | 93.72 | 96.13 | 271,600 | +3.19(+3.43%) |
Aug 22, 2024 | 94.06 | 94.97 | 92.83 | 92.94 | 232,699 | -0.88(-0.94%) |
Aug 21, 2024 | 92.05 | 93.86 | 91.98 | 93.82 | 212,747 | +3.03(+3.34%) |
Aug 20, 2024 | 92.14 | 92.62 | 90.74 | 90.79 | 209,614 | -1.59(-1.72%) |
Aug 19, 2024 | 90.95 | 92.41 | 90.95 | 92.38 | 206,134 | +1.58(+1.74%) |
Aug 16, 2024 | 90.37 | 92.07 | 90.37 | 90.80 | 185,710 | +0.02(+0.02%) |
Aug 15, 2024 | 90.35 | 91.78 | 89.84 | 90.78 | 221,938 | +2.86(+3.25%) |
Aug 14, 2024 | 88.79 | 89.09 | 87.20 | 87.92 | 178,106 | -0.70(-0.79%) |
Aug 13, 2024 | 87.94 | 89.06 | 87.57 | 88.62 | 189,831 | +1.59(+1.83%) |
Aug 12, 2024 | 88.74 | 88.77 | 86.75 | 87.03 | 166,230 | -1.32(-1.49%) |
Aug 09, 2024 | 88.61 | 89.20 | 87.68 | 88.35 | 183,867 | -0.32(-0.36%) |
Aug 08, 2024 | 86.24 | 88.93 | 85.92 | 88.67 | 247,314 | +3.52(+4.13%) |
Aug 07, 2024 | 86.86 | 87.81 | 85.11 | 85.15 | 235,842 | -0.27(-0.32%) |
Aug 06, 2024 | 85.65 | 87.12 | 84.62 | 85.42 | 218,198 | -0.15(-0.18%) |
Aug 05, 2024 | 86.96 | 87.33 | 84.93 | 85.57 | 327,831 | -5.02(-5.54%) |
Aug 02, 2024 | 89.57 | 91.26 | 89.17 | 90.59 | 337,409 | -1.52(-1.65%) |
Aug 01, 2024 | 94.19 | 95.81 | 91.06 | 92.11 | 338,685 | -2.56(-2.70%) |
Jul 31, 2024 | 95.93 | 96.35 | 94.14 | 94.67 | 656,686 | -0.50(-0.53%) |
Jul 30, 2024 | 96.00 | 96.52 | 94.89 | 95.17 | 621,558 | -0.66(-0.69%) |
Jul 29, 2024 | 95.15 | 96.79 | 94.78 | 95.83 | 418,714 | +0.97(+1.02%) |
Jul 26, 2024 | 93.63 | 96.35 | 93.57 | 94.86 | 378,067 | +2.09(+2.25%) |
Jul 25, 2024 | 93.97 | 99.00 | 90.78 | 92.77 | 844,343 | -9.06(-8.90%) |
Jul 24, 2024 | 104.27 | 105.00 | 101.80 | 101.83 | 518,632 | -2.24(-2.15%) |
Jul 23, 2024 | 102.58 | 104.90 | 102.50 | 104.07 | 466,992 | +1.58(+1.54%) |
Jul 22, 2024 | 101.70 | 103.36 | 100.70 | 102.49 | 405,911 | -0.21(-0.20%) |
Jul 19, 2024 | 103.69 | 103.92 | 101.66 | 102.70 | 642,441 | -0.96(-0.93%) |
Jul 18, 2024 | 102.55 | 105.67 | 102.42 | 103.66 | 406,878 | +0.13(+0.13%) |
Jul 17, 2024 | 102.20 | 104.30 | 101.47 | 103.53 | 436,787 | +0.38(+0.37%) |
Jul 16, 2024 | 98.73 | 104.55 | 98.22 | 103.15 | 665,019 | +5.49(+5.62%) |
Jul 15, 2024 | 95.62 | 98.94 | 95.59 | 97.66 | 437,916 | +2.99(+3.16%) |
Jul 12, 2024 | 91.78 | 95.01 | 91.60 | 94.67 | 405,157 | +3.59(+3.94%) |
Jul 11, 2024 | 87.50 | 91.47 | 87.21 | 91.08 | 448,519 | +4.77(+5.53%) |
Jul 10, 2024 | 86.04 | 86.54 | 85.33 | 86.31 | 216,451 | +0.48(+0.56%) |
Jul 09, 2024 | 87.05 | 87.30 | 85.81 | 85.83 | 284,487 | -1.38(-1.58%) |
Jul 08, 2024 | 87.97 | 88.48 | 87.00 | 87.21 | 210,356 | -0.11(-0.13%) |
Jul 05, 2024 | 87.22 | 87.89 | 86.47 | 87.32 | 200,477 | -0.29(-0.33%) |
Jul 03, 2024 | 87.53 | 88.29 | 87.32 | 87.61 | 114,673 | +0.26(+0.30%) |
Jul 02, 2024 | 87.12 | 88.15 | 86.89 | 87.35 | 231,869 | +0.55(+0.63%) |
Jul 01, 2024 | 88.23 | 89.08 | 86.52 | 86.80 | 320,142 | -1.37(-1.55%) |
Jun 28, 2024 | 88.93 | 89.50 | 87.43 | 88.17 | 619,324 | +0.24(+0.27%) |
Jun 27, 2024 | 86.84 | 88.40 | 86.69 | 87.93 | 525,896 | +1.51(+1.75%) |
Jun 26, 2024 | 86.57 | 87.63 | 86.34 | 86.42 | 356,131 | -0.73(-0.84%) |
Jun 25, 2024 | 88.22 | 88.62 | 86.76 | 87.15 | 378,423 | -1.02(-1.16%) |
Jun 24, 2024 | 88.92 | 89.88 | 88.04 | 88.17 | 371,882 | -0.48(-0.54%) |
Jun 21, 2024 | 88.81 | 89.12 | 88.03 | 88.65 | 1,221,303 | +0.00(+0.00%) |
Jun 20, 2024 | 86.67 | 89.75 | 86.19 | 88.65 | 408,864 | +1.62(+1.86%) |
Jun 18, 2024 | 87.24 | 87.24 | 86.70 | 87.03 | 459,358 | -0.41(-0.47%) |
Jun 17, 2024 | 87.60 | 88.03 | 87.16 | 87.44 | 323,568 | -0.63(-0.72%) |
Jun 14, 2024 | 88.26 | 88.68 | 87.78 | 88.07 | 287,943 | -1.38(-1.54%) |
Jun 13, 2024 | 90.85 | 91.33 | 88.81 | 89.45 | 432,839 | -1.42(-1.56%) |
Jun 12, 2024 | 93.21 | 94.67 | 90.27 | 90.87 | 587,126 | -0.13(-0.14%) |
Jun 11, 2024 | 92.02 | 92.57 | 90.38 | 91.00 | 451,188 | -1.37(-1.48%) |
Jun 10, 2024 | 92.39 | 92.81 | 91.58 | 92.37 | 294,804 | -1.36(-1.45%) |
Jun 07, 2024 | 93.58 | 94.53 | 93.27 | 93.73 | 201,132 | -0.32(-0.34%) |
Jun 06, 2024 | 94.30 | 96.29 | 94.01 | 94.05 | 205,282 | -1.16(-1.22%) |
Jun 05, 2024 | 94.90 | 95.57 | 93.91 | 95.21 | 203,329 | +0.77(+0.82%) |
Jun 04, 2024 | 93.37 | 94.86 | 92.85 | 94.44 | 224,816 | +0.37(+0.39%) |