Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 101.90 | 103.23 | 101.40 | 102.90 | 3,507,424 | +1.73(+1.71%) |
Aug 22, 2024 | 103.01 | 103.69 | 101.05 | 101.17 | 1,421,340 | -2.37(-2.29%) |
Aug 21, 2024 | 101.95 | 103.60 | 101.88 | 103.54 | 2,547,581 | +1.55(+1.52%) |
Aug 20, 2024 | 102.20 | 103.12 | 101.10 | 101.99 | 1,413,828 | -0.48(-0.47%) |
Aug 19, 2024 | 101.98 | 102.52 | 101.00 | 102.47 | 1,659,353 | +0.43(+0.42%) |
Aug 16, 2024 | 102.05 | 103.33 | 101.69 | 102.04 | 1,253,107 | -0.74(-0.72%) |
Aug 15, 2024 | 100.33 | 102.81 | 100.33 | 102.78 | 3,392,761 | +4.56(+4.64%) |
Aug 14, 2024 | 96.27 | 98.38 | 95.86 | 98.22 | 2,188,685 | +2.38(+2.48%) |
Aug 13, 2024 | 94.51 | 96.07 | 94.31 | 95.84 | 2,008,515 | +1.94(+2.07%) |
Aug 12, 2024 | 94.97 | 97.11 | 93.50 | 93.90 | 3,594,565 | -1.23(-1.29%) |
Aug 09, 2024 | 93.46 | 95.18 | 92.63 | 95.13 | 1,860,197 | +0.98(+1.04%) |
Aug 08, 2024 | 88.57 | 94.45 | 88.01 | 94.15 | 4,876,162 | +6.28(+7.15%) |
Aug 07, 2024 | 88.26 | 93.01 | 87.42 | 87.87 | 8,458,033 | +13.31(+17.85%) |
Aug 06, 2024 | 73.23 | 75.50 | 72.36 | 74.56 | 5,739,180 | -0.85(-1.13%) |
Aug 02, 2024 | 75.41 | 0 | -5.23(-6.49%) | |||
Aug 01, 2024 | 85.16 | 85.58 | 79.52 | 80.64 | 4,452,426 | -3.92(-4.64%) |
Jul 31, 2024 | 83.37 | 85.34 | 83.07 | 84.56 | 2,732,700 | +2.56(+3.12%) |
Jul 30, 2024 | 82.95 | 84.51 | 81.61 | 82.00 | 1,734,288 | -0.94(-1.13%) |
Jul 29, 2024 | 83.27 | 83.86 | 82.38 | 82.94 | 1,793,722 | +0.01(+0.01%) |
Jul 26, 2024 | 84.60 | 84.93 | 82.73 | 82.93 | 1,374,980 | +0.73(+0.89%) |
Jul 25, 2024 | 81.95 | 84.14 | 80.26 | 82.20 | 1,680,601 | +0.33(+0.40%) |
Jul 24, 2024 | 85.58 | 86.15 | 81.74 | 81.87 | 2,109,384 | -4.50(-5.21%) |
Jul 23, 2024 | 86.62 | 87.57 | 86.34 | 86.37 | 1,393,710 | +0.11(+0.13%) |
Jul 22, 2024 | 87.50 | 87.75 | 84.57 | 86.26 | 2,385,723 | -0.50(-0.58%) |
Jul 19, 2024 | 86.00 | 88.07 | 85.78 | 86.76 | 2,956,238 | +0.20(+0.23%) |
Jul 18, 2024 | 90.15 | 90.37 | 86.04 | 86.56 | 3,954,142 | -2.15(-2.42%) |
Jul 17, 2024 | 92.93 | 93.51 | 87.18 | 88.71 | 3,645,246 | -6.61(-6.93%) |
Jul 16, 2024 | 92.30 | 95.76 | 91.23 | 95.32 | 3,247,467 | +7.50(+8.54%) |
Jul 15, 2024 | 89.00 | 89.09 | 87.44 | 87.82 | 2,197,176 | -0.68(-0.77%) |
Jul 12, 2024 | 89.89 | 89.94 | 88.11 | 88.50 | 4,522,153 | -0.58(-0.65%) |
Jul 11, 2024 | 89.32 | 89.98 | 88.24 | 89.08 | 3,751,296 | -0.27(-0.30%) |
Jul 10, 2024 | 90.41 | 90.42 | 88.03 | 89.35 | 2,103,713 | -0.78(-0.87%) |
Jul 09, 2024 | 91.54 | 92.07 | 89.66 | 90.13 | 1,371,163 | -1.78(-1.94%) |
Jul 08, 2024 | 92.13 | 92.39 | 91.32 | 91.91 | 1,051,524 | -0.28(-0.30%) |
Jul 05, 2024 | 91.24 | 92.75 | 90.56 | 92.19 | 2,103,863 | +0.82(+0.90%) |
Jul 04, 2024 | 92.16 | 92.16 | 91.06 | 91.37 | 363,229 | -0.47(-0.51%) |
Jul 03, 2024 | 90.63 | 91.87 | 90.52 | 91.84 | 1,466,364 | +1.51(+1.67%) |
Jul 02, 2024 | 88.90 | 90.40 | 88.22 | 90.33 | 1,701,299 | -0.08(-0.09%) |
Jun 28, 2024 | 90.41 | 0 | -0.53(-0.58%) | |||
Jun 27, 2024 | 89.31 | 91.48 | 89.24 | 90.94 | 2,230,861 | +1.27(+1.42%) |
Jun 26, 2024 | 89.26 | 89.78 | 88.29 | 89.67 | 1,845,792 | +1.20(+1.36%) |
Jun 25, 2024 | 88.23 | 89.44 | 87.48 | 88.47 | 3,178,439 | +0.65(+0.74%) |
Jun 24, 2024 | 89.55 | 89.92 | 86.61 | 87.82 | 3,912,249 | -1.24(-1.39%) |
Jun 21, 2024 | 87.58 | 89.31 | 86.88 | 89.06 | 12,410,058 | +1.64(+1.88%) |
Jun 20, 2024 | 88.23 | 88.78 | 86.51 | 87.42 | 1,521,894 | -0.89(-1.01%) |
Jun 19, 2024 | 88.00 | 88.34 | 87.70 | 88.31 | 1,547,019 | +0.17(+0.19%) |
Jun 18, 2024 | 90.50 | 90.79 | 87.80 | 88.14 | 3,313,436 | -3.19(-3.49%) |
Jun 17, 2024 | 92.51 | 92.57 | 89.05 | 91.33 | 1,871,159 | -1.61(-1.73%) |
Jun 14, 2024 | 90.76 | 93.68 | 90.13 | 92.94 | 2,550,301 | +4.05(+4.56%) |
Jun 13, 2024 | 89.91 | 90.31 | 88.26 | 88.89 | 1,616,473 | -1.00(-1.11%) |
Jun 12, 2024 | 88.26 | 91.00 | 87.95 | 89.89 | 3,030,698 | +2.07(+2.36%) |
Jun 11, 2024 | 87.94 | 89.07 | 87.19 | 87.82 | 2,234,426 | +1.00(+1.15%) |
Jun 10, 2024 | 84.51 | 87.70 | 84.40 | 86.82 | 2,247,777 | +2.08(+2.45%) |
Jun 07, 2024 | 83.88 | 85.17 | 83.30 | 84.74 | 1,927,854 | +0.73(+0.87%) |
Jun 06, 2024 | 82.34 | 84.04 | 82.34 | 84.01 | 1,588,901 | +0.17(+0.20%) |
Jun 05, 2024 | 83.62 | 84.45 | 82.63 | 83.84 | 2,285,951 | +0.87(+1.05%) |
Jun 04, 2024 | 81.20 | 82.98 | 81.04 | 82.97 | 2,591,279 | +1.58(+1.94%) |