Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 91.13 | 91.56 | 89.95 | 91.45 | 2,153,638 | +0.65(+0.72%) |
Aug 29, 2024 | 90.28 | 92.09 | 89.68 | 90.80 | 2,024,607 | +1.40(+1.57%) |
Aug 28, 2024 | 91.00 | 91.31 | 89.00 | 89.40 | 1,853,085 | -1.23(-1.36%) |
Aug 27, 2024 | 90.03 | 90.90 | 89.77 | 90.63 | 1,136,936 | -0.17(-0.19%) |
Aug 26, 2024 | 92.00 | 92.24 | 90.73 | 90.80 | 1,677,653 | -0.84(-0.92%) |
Aug 23, 2024 | 90.70 | 92.00 | 90.32 | 91.64 | 1,824,994 | +1.50(+1.66%) |
Aug 22, 2024 | 91.32 | 91.71 | 89.98 | 90.14 | 1,201,403 | -1.02(-1.12%) |
Aug 21, 2024 | 90.68 | 91.46 | 90.52 | 91.16 | 1,079,197 | +0.66(+0.73%) |
Aug 20, 2024 | 90.90 | 91.23 | 90.08 | 90.50 | 1,305,182 | -0.45(-0.49%) |
Aug 19, 2024 | 91.37 | 91.84 | 90.67 | 90.95 | 1,676,849 | -0.06(-0.07%) |
Aug 16, 2024 | 92.21 | 92.52 | 90.99 | 91.01 | 2,260,382 | -1.21(-1.31%) |
Aug 15, 2024 | 92.54 | 92.85 | 91.25 | 92.22 | 1,859,200 | +1.19(+1.31%) |
Aug 14, 2024 | 89.97 | 91.12 | 89.73 | 91.03 | 1,463,614 | +1.12(+1.25%) |
Aug 13, 2024 | 88.95 | 90.05 | 88.08 | 89.91 | 2,074,728 | +1.65(+1.87%) |
Aug 12, 2024 | 89.69 | 89.96 | 87.96 | 88.26 | 2,064,833 | -1.21(-1.35%) |
Aug 09, 2024 | 90.06 | 90.75 | 88.60 | 89.47 | 2,674,851 | -1.01(-1.12%) |
Aug 08, 2024 | 88.70 | 90.61 | 88.01 | 90.48 | 2,580,844 | +3.18(+3.64%) |
Aug 07, 2024 | 89.18 | 89.68 | 87.03 | 87.30 | 2,845,162 | -0.85(-0.96%) |
Aug 06, 2024 | 87.31 | 90.03 | 87.06 | 88.15 | 2,968,232 | +1.11(+1.28%) |
Aug 05, 2024 | 84.74 | 88.57 | 83.72 | 87.04 | 4,558,042 | -0.38(-0.43%) |
Aug 02, 2024 | 89.50 | 89.52 | 86.68 | 87.42 | 6,034,420 | -3.81(-4.18%) |
Aug 01, 2024 | 92.00 | 95.38 | 90.39 | 91.23 | 7,446,447 | -9.17(-9.13%) |
Jul 31, 2024 | 100.22 | 101.17 | 98.86 | 100.40 | 3,310,178 | +1.53(+1.55%) |
Jul 30, 2024 | 99.55 | 100.67 | 98.37 | 98.87 | 2,526,354 | +0.13(+0.13%) |
Jul 29, 2024 | 98.73 | 99.52 | 98.08 | 98.74 | 2,290,906 | +0.04(+0.04%) |
Jul 26, 2024 | 98.09 | 99.61 | 97.84 | 98.70 | 1,803,638 | +1.76(+1.82%) |
Jul 25, 2024 | 96.10 | 98.77 | 94.96 | 96.94 | 2,901,656 | +1.19(+1.24%) |
Jul 24, 2024 | 99.39 | 99.79 | 95.57 | 95.75 | 3,984,440 | -4.50(-4.49%) |
Jul 23, 2024 | 99.65 | 101.30 | 99.51 | 100.25 | 1,419,386 | +0.30(+0.30%) |
Jul 22, 2024 | 97.90 | 100.14 | 97.08 | 99.95 | 2,042,896 | +3.09(+3.19%) |
Jul 19, 2024 | 98.25 | 98.55 | 96.79 | 96.86 | 1,548,985 | -1.05(-1.07%) |
Jul 18, 2024 | 97.74 | 99.59 | 97.34 | 97.91 | 2,313,648 | -0.11(-0.11%) |
Jul 17, 2024 | 99.86 | 99.86 | 98.02 | 98.02 | 2,623,018 | -2.32(-2.31%) |
Jul 16, 2024 | 99.28 | 100.65 | 98.95 | 100.34 | 3,024,300 | +1.68(+1.70%) |
Jul 15, 2024 | 98.10 | 99.44 | 97.91 | 98.66 | 2,817,085 | +1.38(+1.42%) |
Jul 12, 2024 | 96.31 | 98.28 | 96.00 | 97.28 | 2,807,639 | +1.78(+1.86%) |
Jul 11, 2024 | 94.70 | 97.00 | 94.61 | 95.50 | 2,005,724 | +1.20(+1.27%) |
Jul 10, 2024 | 92.61 | 94.43 | 92.28 | 94.30 | 1,486,268 | +2.57(+2.80%) |
Jul 09, 2024 | 92.32 | 92.90 | 91.69 | 91.73 | 1,668,012 | -0.38(-0.41%) |
Jul 08, 2024 | 91.63 | 92.74 | 91.50 | 92.11 | 1,359,908 | +0.73(+0.80%) |
Jul 05, 2024 | 90.94 | 91.45 | 90.00 | 91.38 | 1,378,116 | +0.33(+0.36%) |
Jul 03, 2024 | 90.82 | 91.78 | 90.20 | 91.05 | 651,726 | +0.39(+0.43%) |
Jul 02, 2024 | 89.49 | 90.70 | 89.05 | 90.66 | 1,111,851 | +1.12(+1.25%) |
Jul 01, 2024 | 92.06 | 92.30 | 89.04 | 89.54 | 1,338,416 | -1.30(-1.43%) |
Jun 28, 2024 | 91.00 | 91.92 | 90.18 | 90.84 | 2,875,825 | -0.13(-0.14%) |
Jun 27, 2024 | 90.23 | 91.00 | 89.84 | 90.97 | 2,160,890 | +1.17(+1.30%) |
Jun 26, 2024 | 89.41 | 90.15 | 88.45 | 89.80 | 2,786,540 | -0.11(-0.12%) |
Jun 25, 2024 | 92.68 | 92.68 | 89.33 | 89.91 | 3,977,282 | -3.01(-3.24%) |
Jun 24, 2024 | 93.12 | 93.93 | 92.74 | 92.92 | 2,070,739 | +0.03(+0.03%) |
Jun 21, 2024 | 93.35 | 93.35 | 91.92 | 92.89 | 3,648,957 | -0.29(-0.31%) |
Jun 20, 2024 | 94.36 | 95.05 | 92.50 | 93.18 | 2,799,382 | -1.40(-1.48%) |
Jun 18, 2024 | 93.30 | 94.79 | 93.02 | 94.58 | 2,305,414 | +1.28(+1.37%) |
Jun 17, 2024 | 91.11 | 93.79 | 90.44 | 93.30 | 1,907,004 | +1.84(+2.01%) |
Jun 14, 2024 | 93.00 | 93.30 | 90.00 | 91.46 | 2,804,078 | -2.99(-3.17%) |
Jun 13, 2024 | 94.33 | 94.99 | 93.26 | 94.45 | 2,979,614 | -0.29(-0.31%) |
Jun 12, 2024 | 92.08 | 95.30 | 91.76 | 94.74 | 3,601,840 | +3.36(+3.68%) |
Jun 11, 2024 | 90.87 | 92.06 | 90.00 | 91.38 | 3,293,886 | +0.19(+0.21%) |
Jun 10, 2024 | 89.03 | 91.24 | 89.03 | 91.19 | 2,296,580 | +2.06(+2.31%) |
Jun 07, 2024 | 88.64 | 89.95 | 87.62 | 89.13 | 2,142,045 | +0.75(+0.85%) |
Jun 06, 2024 | 89.39 | 89.65 | 87.81 | 88.38 | 3,528,751 | -1.35(-1.50%) |
Jun 05, 2024 | 88.26 | 89.88 | 87.59 | 89.73 | 2,221,458 | +1.77(+2.01%) |
Jun 04, 2024 | 89.92 | 90.26 | 86.95 | 87.96 | 4,105,882 | -2.08(-2.31%) |