Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 102.90 | 104.41 | 102.54 | 104.05 | 1,749,020 | +1.51(+1.47%) |
Aug 29, 2024 | 101.17 | 103.51 | 101.00 | 102.54 | 970,865 | +0.58(+0.57%) |
Aug 28, 2024 | 102.50 | 103.58 | 101.77 | 101.96 | 940,759 | -0.68(-0.66%) |
Aug 27, 2024 | 100.83 | 103.18 | 100.36 | 102.64 | 1,027,695 | +1.62(+1.60%) |
Aug 26, 2024 | 98.02 | 101.72 | 98.02 | 101.02 | 2,097,496 | +3.15(+3.22%) |
Aug 23, 2024 | 96.51 | 97.98 | 96.19 | 97.87 | 1,244,119 | +1.86(+1.94%) |
Aug 22, 2024 | 97.12 | 97.83 | 95.25 | 96.01 | 1,134,243 | -1.90(-1.94%) |
Aug 21, 2024 | 98.79 | 99.34 | 97.26 | 97.91 | 1,969,814 | -0.25(-0.25%) |
Aug 20, 2024 | 99.09 | 99.42 | 97.63 | 98.16 | 2,071,094 | -0.76(-0.77%) |
Aug 19, 2024 | 98.51 | 99.55 | 98.28 | 98.92 | 689,220 | +0.18(+0.18%) |
Aug 16, 2024 | 98.40 | 99.63 | 96.51 | 98.74 | 828,711 | +0.34(+0.35%) |
Aug 15, 2024 | 97.93 | 99.31 | 96.92 | 98.40 | 844,112 | +2.82(+2.95%) |
Aug 14, 2024 | 96.36 | 97.00 | 95.45 | 95.58 | 660,410 | -0.04(-0.04%) |
Aug 13, 2024 | 96.36 | 96.82 | 94.68 | 95.62 | 1,099,164 | -0.56(-0.58%) |
Aug 12, 2024 | 96.35 | 97.64 | 95.90 | 96.18 | 1,000,199 | -0.10(-0.10%) |
Aug 09, 2024 | 95.59 | 96.90 | 94.16 | 96.28 | 981,278 | +0.36(+0.38%) |
Aug 08, 2024 | 94.73 | 96.51 | 94.60 | 95.92 | 983,596 | +1.75(+1.86%) |
Aug 07, 2024 | 96.09 | 96.45 | 93.42 | 94.17 | 1,386,765 | -0.86(-0.90%) |
Aug 06, 2024 | 95.60 | 97.04 | 93.88 | 95.03 | 1,887,581 | +0.03(+0.03%) |
Aug 05, 2024 | 92.54 | 96.73 | 91.36 | 95.00 | 2,055,759 | -2.67(-2.73%) |
Aug 02, 2024 | 98.24 | 99.11 | 96.31 | 97.67 | 1,477,612 | -3.09(-3.07%) |
Aug 01, 2024 | 100.38 | 102.89 | 99.21 | 100.76 | 2,125,080 | +0.87(+0.87%) |
Jul 31, 2024 | 96.78 | 101.55 | 96.24 | 99.89 | 2,825,110 | +4.01(+4.18%) |
Jul 30, 2024 | 102.09 | 103.80 | 95.03 | 95.88 | 6,480,384 | +11.22(+13.25%) |
Jul 29, 2024 | 87.30 | 88.36 | 84.24 | 84.66 | 2,849,518 | -2.04(-2.35%) |
Jul 26, 2024 | 84.63 | 86.73 | 84.41 | 86.70 | 1,307,318 | +3.49(+4.19%) |
Jul 25, 2024 | 83.30 | 84.16 | 82.54 | 83.21 | 1,843,189 | +0.06(+0.07%) |
Jul 24, 2024 | 83.34 | 83.79 | 82.55 | 83.15 | 1,032,967 | -0.71(-0.85%) |
Jul 23, 2024 | 82.82 | 84.53 | 82.28 | 83.86 | 1,282,125 | +0.60(+0.72%) |
Jul 22, 2024 | 82.27 | 83.53 | 81.93 | 83.26 | 886,214 | +1.24(+1.51%) |
Jul 19, 2024 | 82.65 | 83.07 | 81.41 | 82.02 | 604,793 | -0.69(-0.83%) |
Jul 18, 2024 | 82.70 | 84.39 | 81.84 | 82.71 | 892,603 | -0.15(-0.18%) |
Jul 17, 2024 | 84.38 | 85.52 | 82.32 | 82.86 | 1,243,817 | -2.27(-2.67%) |
Jul 16, 2024 | 84.50 | 86.04 | 84.09 | 85.13 | 1,603,536 | +1.29(+1.54%) |
Jul 15, 2024 | 82.74 | 84.36 | 82.74 | 83.84 | 1,177,054 | +1.21(+1.46%) |
Jul 12, 2024 | 82.89 | 84.00 | 82.03 | 82.63 | 855,139 | -0.07(-0.08%) |
Jul 11, 2024 | 80.77 | 83.07 | 80.69 | 82.70 | 1,081,856 | +2.26(+2.81%) |
Jul 10, 2024 | 81.00 | 81.44 | 79.34 | 80.44 | 1,117,008 | -0.14(-0.17%) |
Jul 09, 2024 | 82.81 | 82.92 | 80.54 | 80.58 | 1,009,517 | -1.96(-2.37%) |
Jul 08, 2024 | 82.86 | 83.65 | 82.12 | 82.54 | 970,257 | +0.03(+0.04%) |
Jul 05, 2024 | 82.64 | 83.61 | 82.05 | 82.51 | 1,187,036 | -0.13(-0.16%) |
Jul 03, 2024 | 82.60 | 82.70 | 80.85 | 82.64 | 765,972 | -0.33(-0.40%) |
Jul 02, 2024 | 83.56 | 84.23 | 82.81 | 82.97 | 975,917 | -0.60(-0.72%) |
Jul 01, 2024 | 83.72 | 84.46 | 82.34 | 83.57 | 1,216,369 | -0.09(-0.11%) |
Jun 28, 2024 | 82.93 | 83.71 | 82.20 | 83.66 | 1,939,997 | +1.98(+2.42%) |
Jun 27, 2024 | 82.61 | 83.40 | 81.33 | 81.68 | 928,038 | -1.39(-1.67%) |
Jun 26, 2024 | 82.17 | 83.10 | 81.80 | 83.07 | 1,016,607 | +0.32(+0.39%) |
Jun 25, 2024 | 80.53 | 82.90 | 80.44 | 82.75 | 1,320,303 | +2.08(+2.58%) |
Jun 24, 2024 | 77.53 | 80.97 | 77.28 | 80.67 | 1,546,852 | +3.32(+4.29%) |
Jun 21, 2024 | 77.06 | 77.63 | 76.62 | 77.35 | 1,673,872 | +0.36(+0.47%) |
Jun 20, 2024 | 77.98 | 78.11 | 76.31 | 76.99 | 1,276,903 | -0.76(-0.98%) |
Jun 18, 2024 | 78.03 | 78.98 | 77.50 | 77.75 | 1,067,315 | +0.00(+0.00%) |
Jun 17, 2024 | 78.97 | 79.04 | 77.37 | 77.75 | 1,579,924 | +2.17(+2.87%) |
Jun 14, 2024 | 75.16 | 75.74 | 74.80 | 75.58 | 845,736 | -0.11(-0.15%) |
Jun 13, 2024 | 75.25 | 75.78 | 74.79 | 75.69 | 1,080,496 | +0.46(+0.61%) |
Jun 12, 2024 | 75.98 | 76.62 | 74.14 | 75.23 | 1,440,276 | -0.41(-0.54%) |
Jun 11, 2024 | 76.00 | 76.25 | 75.10 | 75.64 | 2,434,060 | -0.49(-0.64%) |
Jun 10, 2024 | 76.54 | 76.69 | 75.15 | 76.13 | 1,330,276 | -0.90(-1.17%) |
Jun 07, 2024 | 78.00 | 78.41 | 76.92 | 77.03 | 797,212 | -1.19(-1.52%) |
Jun 06, 2024 | 78.81 | 79.27 | 77.56 | 78.22 | 830,438 | -0.52(-0.66%) |
Jun 05, 2024 | 78.51 | 79.67 | 78.35 | 78.74 | 1,688,032 | +0.39(+0.50%) |
Jun 04, 2024 | 78.55 | 79.25 | 77.67 | 78.35 | 1,248,748 | -0.50(-0.63%) |