Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 100.63 | 102.01 | 100.10 | 101.51 | 7,626,615 | +1.37(+1.37%) |
Aug 22, 2024 | 102.08 | 102.12 | 99.94 | 100.14 | 7,015,142 | -1.68(-1.65%) |
Aug 21, 2024 | 101.10 | 102.36 | 100.78 | 101.82 | 6,478,714 | +0.99(+0.98%) |
Aug 20, 2024 | 100.61 | 101.11 | 99.64 | 100.83 | 5,545,956 | -0.02(-0.02%) |
Aug 19, 2024 | 97.68 | 100.88 | 97.46 | 100.85 | 6,425,653 | +3.08(+3.15%) |
Aug 16, 2024 | 97.70 | 98.10 | 96.76 | 97.77 | 4,817,911 | +0.06(+0.06%) |
Aug 15, 2024 | 97.32 | 98.24 | 96.71 | 97.71 | 6,346,068 | +1.62(+1.69%) |
Aug 14, 2024 | 97.20 | 97.21 | 95.61 | 96.09 | 4,798,691 | -0.86(-0.89%) |
Aug 13, 2024 | 96.13 | 97.19 | 95.85 | 96.95 | 7,229,408 | +1.14(+1.19%) |
Aug 12, 2024 | 95.64 | 96.37 | 94.51 | 95.81 | 4,766,590 | +0.27(+0.28%) |
Aug 09, 2024 | 95.39 | 96.06 | 94.80 | 95.54 | 4,384,389 | +0.54(+0.57%) |
Aug 08, 2024 | 92.96 | 95.11 | 92.47 | 95.00 | 7,418,228 | +2.64(+2.86%) |
Aug 07, 2024 | 96.07 | 96.07 | 92.12 | 92.36 | 10,701,295 | -2.08(-2.20%) |
Aug 06, 2024 | 94.21 | 96.16 | 92.96 | 94.44 | 9,591,495 | +1.01(+1.08%) |
Aug 05, 2024 | 91.00 | 94.60 | 91.00 | 93.43 | 15,784,660 | -3.04(-3.15%) |
Aug 02, 2024 | 96.08 | 96.86 | 94.62 | 96.47 | 15,611,177 | -2.20(-2.23%) |
Aug 01, 2024 | 99.53 | 100.37 | 98.21 | 98.67 | 8,221,415 | -0.39(-0.39%) |
Jul 31, 2024 | 99.37 | 101.23 | 98.18 | 99.06 | 9,547,704 | +0.07(+0.07%) |
Jul 30, 2024 | 100.50 | 101.07 | 98.31 | 98.99 | 6,955,764 | -1.28(-1.28%) |
Jul 29, 2024 | 101.50 | 101.90 | 99.54 | 100.27 | 7,365,065 | -1.27(-1.25%) |
Jul 26, 2024 | 102.00 | 103.08 | 100.96 | 101.54 | 8,299,144 | +0.56(+0.55%) |
Jul 25, 2024 | 99.71 | 102.55 | 99.32 | 100.98 | 12,541,986 | +1.94(+1.96%) |
Jul 24, 2024 | 98.98 | 100.17 | 98.78 | 99.04 | 6,087,791 | -0.72(-0.72%) |
Jul 23, 2024 | 98.56 | 100.25 | 98.26 | 99.76 | 6,721,573 | +0.87(+0.88%) |
Jul 22, 2024 | 98.21 | 99.02 | 97.27 | 98.89 | 5,845,856 | +1.38(+1.42%) |
Jul 19, 2024 | 97.72 | 98.12 | 97.06 | 97.51 | 5,348,445 | -0.03(-0.03%) |
Jul 18, 2024 | 99.72 | 100.84 | 97.01 | 97.54 | 12,773,804 | -2.26(-2.26%) |
Jul 17, 2024 | 100.47 | 102.01 | 99.03 | 99.80 | 9,852,922 | -2.05(-2.01%) |
Jul 16, 2024 | 100.69 | 102.38 | 100.51 | 101.85 | 8,836,765 | +1.95(+1.95%) |
Jul 15, 2024 | 99.10 | 100.41 | 98.66 | 99.90 | 9,185,011 | +0.94(+0.95%) |
Jul 12, 2024 | 98.88 | 99.99 | 98.30 | 98.96 | 9,005,858 | +1.00(+1.02%) |
Jul 11, 2024 | 96.83 | 98.78 | 96.65 | 97.96 | 14,612,011 | +2.48(+2.60%) |
Jul 10, 2024 | 94.77 | 95.48 | 94.27 | 95.48 | 5,002,598 | +1.11(+1.18%) |
Jul 09, 2024 | 93.39 | 94.54 | 92.85 | 94.37 | 7,652,664 | +1.14(+1.22%) |
Jul 08, 2024 | 92.86 | 93.67 | 92.44 | 93.23 | 9,007,360 | +1.52(+1.66%) |
Jul 05, 2024 | 90.86 | 91.92 | 90.28 | 91.71 | 5,557,992 | +0.84(+0.92%) |
Jul 03, 2024 | 91.65 | 92.18 | 90.54 | 90.87 | 4,682,013 | -0.49(-0.54%) |
Jul 02, 2024 | 92.42 | 92.70 | 91.04 | 91.36 | 6,496,050 | -1.68(-1.81%) |
Jul 01, 2024 | 92.64 | 94.44 | 92.44 | 93.04 | 7,435,030 | +0.33(+0.36%) |
Jun 28, 2024 | 93.34 | 93.34 | 91.81 | 92.71 | 7,872,590 | -0.15(-0.16%) |
Jun 27, 2024 | 92.39 | 93.08 | 91.40 | 92.86 | 6,570,049 | +0.67(+0.73%) |
Jun 26, 2024 | 92.92 | 92.92 | 91.66 | 92.19 | 7,102,137 | -0.89(-0.96%) |
Jun 25, 2024 | 93.70 | 94.16 | 93.00 | 93.08 | 5,537,506 | -0.66(-0.70%) |
Jun 24, 2024 | 93.30 | 94.56 | 93.04 | 93.74 | 9,128,494 | +1.47(+1.60%) |
Jun 21, 2024 | 90.77 | 92.53 | 90.52 | 92.27 | 12,982,328 | +2.49(+2.77%) |
Jun 20, 2024 | 89.28 | 90.51 | 88.58 | 89.78 | 6,805,065 | +0.19(+0.21%) |
Jun 18, 2024 | 90.52 | 90.64 | 89.17 | 89.59 | 6,731,289 | -0.89(-0.98%) |
Jun 17, 2024 | 91.13 | 91.40 | 89.97 | 90.48 | 6,700,742 | -1.16(-1.26%) |
Jun 14, 2024 | 92.53 | 93.01 | 91.14 | 91.64 | 9,230,006 | -2.07(-2.21%) |
Jun 13, 2024 | 93.51 | 94.48 | 92.96 | 93.70 | 5,600,374 | +0.00(+0.00%) |
Jun 12, 2024 | 94.88 | 95.28 | 93.07 | 93.70 | 11,447,687 | +1.36(+1.47%) |
Jun 11, 2024 | 91.10 | 92.68 | 90.71 | 92.34 | 5,870,376 | +0.47(+0.51%) |
Jun 10, 2024 | 90.30 | 91.94 | 89.27 | 91.88 | 8,435,695 | +0.60(+0.66%) |
Jun 07, 2024 | 91.38 | 92.37 | 90.81 | 91.28 | 8,593,430 | -1.43(-1.54%) |
Jun 06, 2024 | 94.47 | 94.47 | 92.62 | 92.70 | 7,040,634 | -1.30(-1.38%) |
Jun 05, 2024 | 91.39 | 94.21 | 90.71 | 94.00 | 10,295,421 | +2.95(+3.24%) |
Jun 04, 2024 | 91.33 | 92.19 | 90.49 | 91.06 | 7,973,149 | -0.25(-0.27%) |