Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 97.90 | 97.90 | 95.95 | 96.90 | 423,923 | -1.00(-1.02%) |
Aug 15, 2024 | 97.61 | 98.11 | 96.80 | 97.90 | 372,439 | +0.96(+0.99%) |
Aug 14, 2024 | 96.99 | 97.25 | 95.64 | 96.94 | 421,811 | +0.02(+0.02%) |
Aug 13, 2024 | 94.60 | 97.67 | 94.20 | 96.92 | 780,572 | +0.96(+1.00%) |
Aug 12, 2024 | 96.77 | 97.63 | 95.45 | 95.96 | 435,838 | -0.81(-0.84%) |
Aug 09, 2024 | 99.04 | 99.13 | 95.90 | 96.77 | 583,259 | -2.05(-2.07%) |
Aug 08, 2024 | 97.41 | 100.75 | 97.41 | 98.82 | 630,302 | +1.85(+1.91%) |
Aug 07, 2024 | 99.19 | 99.31 | 96.84 | 96.97 | 750,105 | -1.83(-1.85%) |
Aug 06, 2024 | 95.95 | 99.51 | 95.68 | 98.80 | 640,469 | +1.54(+1.58%) |
Aug 02, 2024 | 97.26 | 0 | +0.56(+0.58%) | |||
Aug 01, 2024 | 96.89 | 97.31 | 95.52 | 96.70 | 465,008 | +0.03(+0.03%) |
Jul 31, 2024 | 97.53 | 97.57 | 95.44 | 96.67 | 732,365 | +0.95(+0.99%) |
Jul 30, 2024 | 95.85 | 96.67 | 95.30 | 95.72 | 635,118 | -0.49(-0.51%) |
Jul 29, 2024 | 94.20 | 96.43 | 92.97 | 96.21 | 517,490 | +2.16(+2.30%) |
Jul 26, 2024 | 96.00 | 96.04 | 94.02 | 94.05 | 426,651 | -0.76(-0.80%) |
Jul 25, 2024 | 96.11 | 96.33 | 94.70 | 94.81 | 429,036 | -1.81(-1.87%) |
Jul 24, 2024 | 97.65 | 97.65 | 95.38 | 96.62 | 608,885 | -1.53(-1.56%) |
Jul 23, 2024 | 100.16 | 100.51 | 98.12 | 98.15 | 282,416 | -1.85(-1.85%) |
Jul 22, 2024 | 100.36 | 100.36 | 98.39 | 100.00 | 1,337,501 | +0.10(+0.10%) |
Jul 19, 2024 | 99.35 | 100.28 | 98.53 | 99.90 | 276,546 | +0.59(+0.59%) |
Jul 18, 2024 | 101.73 | 102.33 | 99.23 | 99.31 | 1,118,076 | -3.24(-3.16%) |
Jul 17, 2024 | 101.86 | 102.78 | 100.61 | 102.55 | 1,277,429 | +0.36(+0.35%) |
Jul 16, 2024 | 99.05 | 102.35 | 98.76 | 102.19 | 590,213 | +3.22(+3.25%) |
Jul 15, 2024 | 99.47 | 100.05 | 98.79 | 98.97 | 654,989 | -0.42(-0.42%) |
Jul 12, 2024 | 98.10 | 99.69 | 98.10 | 99.39 | 744,844 | +1.27(+1.29%) |
Jul 11, 2024 | 95.13 | 98.20 | 95.13 | 98.12 | 708,938 | +3.07(+3.23%) |
Jul 10, 2024 | 93.10 | 95.10 | 93.00 | 95.05 | 816,725 | +2.21(+2.38%) |
Jul 09, 2024 | 95.21 | 95.59 | 92.24 | 92.84 | 729,911 | -2.69(-2.82%) |
Jul 08, 2024 | 95.49 | 96.36 | 95.10 | 95.53 | 1,738,765 | +0.61(+0.64%) |
Jul 05, 2024 | 95.41 | 95.65 | 94.66 | 94.92 | 399,712 | -0.44(-0.46%) |
Jul 04, 2024 | 95.51 | 96.07 | 95.10 | 95.36 | 762,288 | -0.35(-0.37%) |
Jul 03, 2024 | 93.81 | 95.79 | 93.70 | 95.71 | 444,314 | +1.76(+1.87%) |
Jul 02, 2024 | 96.00 | 96.36 | 93.63 | 93.95 | 658,393 | -2.45(-2.54%) |
Jun 28, 2024 | 96.40 | 0 | +1.23(+1.29%) | |||
Jun 27, 2024 | 95.35 | 95.43 | 94.34 | 95.17 | 796,576 | +0.14(+0.15%) |
Jun 26, 2024 | 94.77 | 95.18 | 94.26 | 95.03 | 1,690,489 | +0.25(+0.26%) |
Jun 25, 2024 | 95.67 | 96.01 | 94.01 | 94.78 | 2,199,007 | -1.07(-1.12%) |
Jun 24, 2024 | 94.91 | 96.01 | 94.34 | 95.85 | 2,786,573 | +1.01(+1.06%) |
Jun 21, 2024 | 93.52 | 95.29 | 93.52 | 94.84 | 4,778,301 | +0.53(+0.56%) |
Jun 20, 2024 | 93.79 | 94.53 | 93.30 | 94.31 | 1,758,763 | +0.67(+0.72%) |
Jun 19, 2024 | 94.41 | 95.20 | 93.44 | 93.64 | 1,351,797 | -0.85(-0.90%) |
Jun 18, 2024 | 95.34 | 95.63 | 94.19 | 94.49 | 2,214,369 | -0.64(-0.67%) |
Jun 17, 2024 | 94.61 | 95.60 | 94.54 | 95.13 | 4,413,099 | +0.48(+0.51%) |
Jun 14, 2024 | 94.88 | 95.48 | 93.85 | 94.65 | 647,707 | -0.59(-0.62%) |
Jun 13, 2024 | 94.58 | 95.74 | 94.36 | 95.24 | 365,678 | +0.69(+0.73%) |
Jun 12, 2024 | 94.38 | 95.40 | 94.10 | 94.55 | 635,443 | +0.84(+0.90%) |
Jun 11, 2024 | 92.75 | 93.87 | 92.40 | 93.71 | 642,455 | +0.61(+0.66%) |
Jun 10, 2024 | 94.50 | 94.77 | 92.91 | 93.10 | 708,002 | -1.51(-1.60%) |
Jun 07, 2024 | 96.89 | 97.24 | 94.25 | 94.61 | 1,316,359 | -2.50(-2.57%) |
Jun 06, 2024 | 96.86 | 97.39 | 95.51 | 97.11 | 586,478 | +0.13(+0.13%) |
Jun 05, 2024 | 95.86 | 97.36 | 95.83 | 96.98 | 524,610 | +1.28(+1.34%) |
Jun 04, 2024 | 95.42 | 95.94 | 95.03 | 95.70 | 654,840 | +0.15(+0.16%) |