Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 103.71 | 103.75 | 101.85 | 102.00 | 935,078 | -1.67(-1.61%) |
Aug 22, 2024 | 103.62 | 103.87 | 103.12 | 103.67 | 643,141 | +0.21(+0.20%) |
Aug 21, 2024 | 103.82 | 103.83 | 102.61 | 103.46 | 643,309 | +0.57(+0.55%) |
Aug 20, 2024 | 102.91 | 103.18 | 102.34 | 102.89 | 1,159,090 | +0.37(+0.36%) |
Aug 19, 2024 | 101.87 | 102.59 | 101.42 | 102.52 | 768,977 | +0.65(+0.64%) |
Aug 16, 2024 | 101.39 | 101.94 | 100.89 | 101.87 | 1,458,428 | +0.68(+0.67%) |
Aug 15, 2024 | 101.66 | 101.80 | 100.47 | 101.19 | 1,211,783 | -0.11(-0.11%) |
Aug 14, 2024 | 100.12 | 101.37 | 100.01 | 101.30 | 1,113,689 | +1.36(+1.36%) |
Aug 13, 2024 | 99.92 | 100.22 | 99.16 | 99.94 | 826,117 | +0.38(+0.38%) |
Aug 12, 2024 | 100.43 | 101.25 | 99.36 | 99.56 | 919,046 | -0.76(-0.76%) |
Aug 09, 2024 | 100.31 | 100.76 | 99.78 | 100.32 | 604,378 | +0.01(+0.01%) |
Aug 08, 2024 | 98.76 | 100.60 | 98.76 | 100.31 | 991,611 | +1.52(+1.54%) |
Aug 07, 2024 | 99.37 | 101.23 | 98.66 | 98.79 | 1,504,257 | -0.58(-0.58%) |
Aug 06, 2024 | 98.67 | 100.76 | 98.44 | 99.37 | 1,514,884 | +0.99(+1.01%) |
Aug 05, 2024 | 100.53 | 100.56 | 97.85 | 98.38 | 1,382,260 | -2.84(-2.81%) |
Aug 02, 2024 | 100.66 | 103.16 | 99.27 | 101.22 | 1,422,410 | +0.42(+0.42%) |
Aug 01, 2024 | 100.04 | 100.86 | 99.66 | 100.80 | 1,097,502 | +1.37(+1.38%) |
Jul 31, 2024 | 99.58 | 100.35 | 98.69 | 99.43 | 2,294,143 | -0.41(-0.41%) |
Jul 30, 2024 | 99.25 | 100.24 | 99.02 | 99.84 | 967,858 | +1.18(+1.20%) |
Jul 29, 2024 | 99.44 | 99.92 | 98.24 | 98.66 | 1,489,009 | -0.51(-0.51%) |
Jul 26, 2024 | 98.00 | 99.26 | 97.61 | 99.17 | 960,218 | +1.74(+1.79%) |
Jul 25, 2024 | 97.93 | 98.74 | 97.21 | 97.43 | 1,458,086 | -0.13(-0.13%) |
Jul 24, 2024 | 98.05 | 98.36 | 96.77 | 97.56 | 1,734,033 | -0.49(-0.50%) |
Jul 23, 2024 | 97.00 | 99.08 | 95.44 | 98.05 | 2,871,093 | +4.89(+5.25%) |
Jul 22, 2024 | 92.80 | 93.71 | 92.38 | 93.16 | 1,209,100 | +0.70(+0.76%) |
Jul 19, 2024 | 93.66 | 93.66 | 92.29 | 92.46 | 962,468 | -0.77(-0.83%) |
Jul 18, 2024 | 93.17 | 94.03 | 92.95 | 93.23 | 1,124,218 | -0.31(-0.33%) |
Jul 17, 2024 | 93.31 | 94.13 | 93.05 | 93.54 | 1,255,327 | +0.23(+0.25%) |
Jul 16, 2024 | 93.62 | 94.04 | 93.05 | 93.31 | 843,504 | +0.08(+0.09%) |
Jul 15, 2024 | 93.94 | 94.28 | 93.05 | 93.23 | 886,706 | -0.51(-0.54%) |
Jul 12, 2024 | 92.38 | 94.12 | 92.11 | 93.74 | 1,331,927 | +1.77(+1.92%) |
Jul 11, 2024 | 91.19 | 92.22 | 90.94 | 91.97 | 707,997 | +1.04(+1.14%) |
Jul 10, 2024 | 90.32 | 91.07 | 90.04 | 90.93 | 958,019 | +0.85(+0.94%) |
Jul 09, 2024 | 90.59 | 90.72 | 89.92 | 90.08 | 726,476 | -0.49(-0.54%) |
Jul 08, 2024 | 91.00 | 91.36 | 90.53 | 90.57 | 623,255 | +0.05(+0.06%) |
Jul 05, 2024 | 90.13 | 90.61 | 89.25 | 90.52 | 823,071 | +0.48(+0.53%) |
Jul 03, 2024 | 89.60 | 90.31 | 88.94 | 90.04 | 708,395 | +0.39(+0.44%) |
Jul 02, 2024 | 88.55 | 89.68 | 88.31 | 89.65 | 842,252 | +0.54(+0.61%) |
Jul 01, 2024 | 89.82 | 90.10 | 88.61 | 89.11 | 1,099,759 | -0.30(-0.34%) |
Jun 28, 2024 | 89.83 | 90.45 | 89.12 | 89.41 | 2,024,289 | -0.75(-0.83%) |
Jun 27, 2024 | 90.76 | 90.96 | 90.10 | 90.16 | 1,316,207 | -0.42(-0.46%) |
Jun 26, 2024 | 90.43 | 90.76 | 89.14 | 90.58 | 1,288,804 | -0.56(-0.61%) |
Jun 25, 2024 | 93.34 | 93.45 | 91.12 | 91.14 | 1,074,802 | -2.20(-2.36%) |
Jun 24, 2024 | 93.03 | 93.75 | 92.29 | 93.34 | 1,119,036 | +0.32(+0.34%) |
Jun 21, 2024 | 92.89 | 93.11 | 92.07 | 93.02 | 1,927,303 | +0.13(+0.14%) |
Jun 20, 2024 | 92.41 | 93.03 | 92.14 | 92.89 | 898,791 | +0.48(+0.52%) |
Jun 18, 2024 | 92.15 | 93.05 | 91.87 | 92.41 | 966,751 | +0.41(+0.45%) |
Jun 17, 2024 | 89.83 | 92.11 | 89.72 | 92.00 | 1,144,168 | +1.92(+2.13%) |
Jun 14, 2024 | 90.10 | 90.50 | 89.73 | 90.08 | 648,625 | -0.44(-0.49%) |
Jun 13, 2024 | 90.28 | 90.80 | 89.62 | 90.52 | 636,796 | +0.05(+0.06%) |
Jun 12, 2024 | 89.82 | 90.69 | 89.10 | 90.47 | 803,756 | +0.85(+0.95%) |
Jun 11, 2024 | 89.53 | 89.69 | 88.68 | 89.62 | 966,019 | -0.02(-0.02%) |
Jun 10, 2024 | 90.03 | 90.42 | 89.18 | 89.64 | 841,834 | -0.64(-0.71%) |
Jun 07, 2024 | 89.93 | 90.68 | 89.66 | 90.28 | 993,364 | +0.75(+0.84%) |
Jun 06, 2024 | 90.31 | 90.47 | 88.88 | 89.53 | 1,081,907 | -0.47(-0.52%) |
Jun 05, 2024 | 90.00 | 90.15 | 88.85 | 90.00 | 864,604 | +0.10(+0.11%) |
Jun 04, 2024 | 88.66 | 89.99 | 88.66 | 89.90 | 1,286,275 | +1.01(+1.14%) |