Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 96.48 | 97.43 | 95.15 | 97.42 | 2,181,766 | +0.88(+0.91%) |
Aug 29, 2024 | 94.47 | 96.93 | 94.47 | 96.54 | 1,101,400 | +2.41(+2.56%) |
Aug 28, 2024 | 94.41 | 94.80 | 93.39 | 94.13 | 1,176,508 | -0.37(-0.39%) |
Aug 27, 2024 | 94.22 | 95.47 | 94.16 | 94.50 | 706,603 | -0.23(-0.24%) |
Aug 26, 2024 | 95.66 | 96.12 | 94.70 | 94.73 | 473,742 | -0.78(-0.82%) |
Aug 23, 2024 | 94.59 | 95.57 | 93.99 | 95.51 | 632,360 | +1.58(+1.68%) |
Aug 22, 2024 | 94.37 | 94.45 | 93.56 | 93.93 | 742,811 | -0.63(-0.67%) |
Aug 21, 2024 | 94.00 | 94.61 | 93.69 | 94.56 | 593,281 | +0.67(+0.71%) |
Aug 20, 2024 | 94.83 | 94.94 | 93.77 | 93.89 | 667,755 | -1.06(-1.12%) |
Aug 19, 2024 | 94.00 | 95.00 | 93.58 | 94.95 | 954,155 | +1.52(+1.63%) |
Aug 16, 2024 | 94.22 | 94.22 | 92.84 | 93.43 | 753,931 | -0.67(-0.71%) |
Aug 15, 2024 | 94.01 | 94.11 | 93.11 | 94.10 | 807,035 | +1.06(+1.14%) |
Aug 14, 2024 | 93.00 | 93.36 | 92.03 | 93.04 | 1,124,380 | +0.26(+0.28%) |
Aug 13, 2024 | 92.30 | 93.64 | 92.08 | 92.78 | 944,290 | +0.52(+0.56%) |
Aug 12, 2024 | 91.70 | 92.80 | 91.25 | 92.26 | 1,570,201 | +0.55(+0.60%) |
Aug 09, 2024 | 91.62 | 92.28 | 90.94 | 91.71 | 1,598,484 | -0.29(-0.32%) |
Aug 08, 2024 | 90.46 | 92.61 | 89.80 | 92.00 | 3,611,539 | +2.42(+2.70%) |
Aug 07, 2024 | 91.00 | 92.52 | 88.54 | 89.58 | 2,860,856 | +0.20(+0.22%) |
Aug 06, 2024 | 86.89 | 90.04 | 86.76 | 89.38 | 2,192,573 | +3.14(+3.64%) |
Aug 05, 2024 | 83.41 | 87.54 | 82.21 | 86.24 | 2,804,625 | -0.37(-0.43%) |
Aug 02, 2024 | 89.50 | 89.77 | 85.73 | 86.61 | 3,672,832 | -5.39(-5.86%) |
Aug 01, 2024 | 94.32 | 97.40 | 91.80 | 92.00 | 2,586,216 | -1.95(-2.08%) |
Jul 31, 2024 | 93.78 | 95.27 | 93.58 | 93.95 | 1,800,963 | +0.95(+1.02%) |
Jul 30, 2024 | 94.15 | 95.23 | 92.93 | 93.00 | 1,223,053 | -0.89(-0.95%) |
Jul 29, 2024 | 94.60 | 95.46 | 93.66 | 93.89 | 1,836,875 | +0.31(+0.33%) |
Jul 26, 2024 | 94.35 | 94.75 | 93.48 | 93.58 | 1,229,252 | +0.38(+0.41%) |
Jul 25, 2024 | 93.66 | 94.33 | 92.92 | 93.20 | 1,476,677 | -0.01(-0.01%) |
Jul 24, 2024 | 95.25 | 95.25 | 93.18 | 93.21 | 1,489,537 | -2.28(-2.39%) |
Jul 23, 2024 | 94.56 | 95.99 | 94.56 | 95.49 | 817,671 | +0.49(+0.52%) |
Jul 22, 2024 | 94.18 | 95.32 | 93.49 | 95.00 | 864,216 | +1.42(+1.52%) |
Jul 19, 2024 | 94.64 | 94.76 | 93.49 | 93.58 | 1,245,451 | -0.71(-0.75%) |
Jul 18, 2024 | 96.92 | 96.92 | 94.21 | 94.29 | 1,781,280 | -1.55(-1.62%) |
Jul 17, 2024 | 97.00 | 98.04 | 95.69 | 95.84 | 1,900,069 | -1.81(-1.85%) |
Jul 16, 2024 | 97.32 | 98.79 | 96.83 | 97.65 | 2,121,281 | +1.00(+1.03%) |
Jul 15, 2024 | 96.40 | 97.78 | 96.06 | 96.65 | 1,088,193 | +0.82(+0.86%) |
Jul 12, 2024 | 96.35 | 97.68 | 95.64 | 95.83 | 1,994,847 | +0.07(+0.07%) |
Jul 11, 2024 | 93.63 | 95.82 | 92.58 | 95.76 | 1,456,790 | +1.85(+1.97%) |
Jul 10, 2024 | 94.06 | 94.25 | 93.03 | 93.91 | 1,133,034 | -0.11(-0.12%) |
Jul 09, 2024 | 93.49 | 95.12 | 93.25 | 94.02 | 1,012,357 | +0.83(+0.89%) |
Jul 08, 2024 | 93.91 | 94.26 | 93.04 | 93.19 | 937,737 | -0.38(-0.41%) |
Jul 05, 2024 | 93.88 | 94.64 | 93.04 | 93.57 | 924,019 | -0.33(-0.35%) |
Jul 03, 2024 | 94.18 | 94.89 | 93.55 | 93.90 | 524,057 | -0.26(-0.28%) |
Jul 02, 2024 | 91.61 | 94.33 | 91.61 | 94.16 | 1,827,189 | +1.82(+1.97%) |
Jul 01, 2024 | 93.67 | 94.10 | 92.24 | 92.34 | 1,808,979 | -0.86(-0.92%) |
Jun 28, 2024 | 94.30 | 95.01 | 92.60 | 93.20 | 1,352,587 | -0.71(-0.76%) |
Jun 27, 2024 | 94.68 | 95.05 | 93.62 | 93.91 | 961,327 | -0.73(-0.77%) |
Jun 26, 2024 | 96.12 | 96.59 | 93.53 | 94.64 | 2,900,426 | -2.27(-2.34%) |
Jun 25, 2024 | 93.41 | 96.95 | 93.14 | 96.91 | 2,718,048 | +3.60(+3.86%) |
Jun 24, 2024 | 93.58 | 94.63 | 92.94 | 93.31 | 1,077,162 | +0.00(+0.00%) |
Jun 21, 2024 | 91.51 | 93.50 | 91.12 | 93.31 | 2,187,855 | +1.26(+1.37%) |
Jun 20, 2024 | 92.61 | 93.27 | 91.80 | 92.05 | 1,576,922 | -0.25(-0.27%) |
Jun 18, 2024 | 90.96 | 92.31 | 90.89 | 92.30 | 1,283,656 | +1.47(+1.62%) |
Jun 17, 2024 | 89.32 | 91.41 | 89.30 | 90.83 | 1,231,527 | +1.80(+2.02%) |
Jun 14, 2024 | 88.74 | 89.14 | 86.65 | 89.03 | 1,884,072 | -1.04(-1.15%) |
Jun 13, 2024 | 90.19 | 90.77 | 88.98 | 90.07 | 1,296,340 | -0.93(-1.02%) |
Jun 12, 2024 | 91.23 | 92.00 | 90.48 | 91.00 | 1,804,358 | +0.87(+0.97%) |
Jun 11, 2024 | 91.19 | 91.68 | 89.48 | 90.13 | 1,837,277 | -1.97(-2.14%) |
Jun 10, 2024 | 89.96 | 92.31 | 89.86 | 92.10 | 1,395,464 | +1.71(+1.89%) |
Jun 07, 2024 | 90.50 | 91.51 | 90.12 | 90.39 | 1,027,265 | -0.87(-0.95%) |
Jun 06, 2024 | 91.95 | 92.84 | 91.02 | 91.26 | 850,206 | -0.47(-0.51%) |
Jun 05, 2024 | 92.56 | 93.19 | 91.60 | 91.73 | 1,369,432 | -0.39(-0.42%) |
Jun 04, 2024 | 92.27 | 93.45 | 91.64 | 92.12 | 969,553 | -1.04(-1.12%) |