Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 86.61 | 89.17 | 86.61 | 87.77 | 251,226 | +1.58(+1.83%) |
Aug 22, 2024 | 88.00 | 88.48 | 85.93 | 86.19 | 200,956 | -1.83(-2.08%) |
Aug 21, 2024 | 86.79 | 88.47 | 86.10 | 88.02 | 279,196 | +2.42(+2.83%) |
Aug 20, 2024 | 86.23 | 86.51 | 84.95 | 85.60 | 246,782 | -0.58(-0.67%) |
Aug 19, 2024 | 90.04 | 90.30 | 85.71 | 86.18 | 436,331 | -3.48(-3.88%) |
Aug 16, 2024 | 89.54 | 90.50 | 88.89 | 89.66 | 246,564 | -0.02(-0.02%) |
Aug 15, 2024 | 91.28 | 93.72 | 89.29 | 89.68 | 318,268 | +1.02(+1.15%) |
Aug 14, 2024 | 90.98 | 91.09 | 88.45 | 88.66 | 210,928 | -1.64(-1.82%) |
Aug 13, 2024 | 91.47 | 92.47 | 90.23 | 90.30 | 308,649 | -0.19(-0.21%) |
Aug 12, 2024 | 92.80 | 92.80 | 90.37 | 90.49 | 256,762 | -2.09(-2.26%) |
Aug 09, 2024 | 93.75 | 93.75 | 91.97 | 92.58 | 170,891 | -1.52(-1.62%) |
Aug 08, 2024 | 94.85 | 95.27 | 93.61 | 94.10 | 134,855 | +0.53(+0.57%) |
Aug 07, 2024 | 95.99 | 96.68 | 93.33 | 93.57 | 189,704 | -1.07(-1.13%) |
Aug 06, 2024 | 93.66 | 95.53 | 92.10 | 94.64 | 232,012 | +1.27(+1.36%) |
Aug 05, 2024 | 91.61 | 94.83 | 91.61 | 93.37 | 318,264 | -3.37(-3.48%) |
Aug 02, 2024 | 96.62 | 98.64 | 95.38 | 96.74 | 238,774 | -3.55(-3.54%) |
Aug 01, 2024 | 105.07 | 105.84 | 99.90 | 100.29 | 215,142 | -5.04(-4.78%) |
Jul 31, 2024 | 104.00 | 108.51 | 104.00 | 105.33 | 339,486 | -1.17(-1.10%) |
Jul 30, 2024 | 103.27 | 106.82 | 102.80 | 106.50 | 296,611 | +3.35(+3.25%) |
Jul 29, 2024 | 102.61 | 103.68 | 101.57 | 103.15 | 145,451 | +0.76(+0.74%) |
Jul 26, 2024 | 102.13 | 104.03 | 101.30 | 102.39 | 189,534 | +1.75(+1.74%) |
Jul 25, 2024 | 99.51 | 101.53 | 97.90 | 100.64 | 158,313 | +1.61(+1.63%) |
Jul 24, 2024 | 100.13 | 101.21 | 98.77 | 99.03 | 274,472 | -1.63(-1.62%) |
Jul 23, 2024 | 97.96 | 101.39 | 97.69 | 100.66 | 244,719 | +1.87(+1.89%) |
Jul 22, 2024 | 98.78 | 99.75 | 96.85 | 98.79 | 184,601 | +0.24(+0.24%) |
Jul 19, 2024 | 100.16 | 100.72 | 98.01 | 98.55 | 138,910 | -1.80(-1.79%) |
Jul 18, 2024 | 103.24 | 105.04 | 100.24 | 100.35 | 136,392 | -3.35(-3.23%) |
Jul 17, 2024 | 101.61 | 104.28 | 101.61 | 103.70 | 167,740 | +1.28(+1.25%) |
Jul 16, 2024 | 101.82 | 103.16 | 100.83 | 102.42 | 253,163 | +1.74(+1.73%) |
Jul 15, 2024 | 101.20 | 103.18 | 100.66 | 100.68 | 231,694 | -0.53(-0.52%) |
Jul 12, 2024 | 100.54 | 102.12 | 100.41 | 101.20 | 225,840 | +1.39(+1.39%) |
Jul 11, 2024 | 98.24 | 100.24 | 97.23 | 99.81 | 229,111 | +4.11(+4.30%) |
Jul 10, 2024 | 95.61 | 96.33 | 95.05 | 95.70 | 173,508 | +0.80(+0.85%) |
Jul 09, 2024 | 96.40 | 96.40 | 94.87 | 94.90 | 148,754 | -2.06(-2.12%) |
Jul 08, 2024 | 97.26 | 98.11 | 96.85 | 96.95 | 200,054 | +0.04(+0.04%) |
Jul 05, 2024 | 97.92 | 99.11 | 96.47 | 96.91 | 168,547 | -1.44(-1.46%) |
Jul 03, 2024 | 99.32 | 99.77 | 97.62 | 98.35 | 84,497 | -1.08(-1.09%) |
Jul 02, 2024 | 98.56 | 100.50 | 97.97 | 99.44 | 272,363 | +1.14(+1.16%) |
Jul 01, 2024 | 99.72 | 99.72 | 97.46 | 98.29 | 309,046 | -1.19(-1.20%) |
Jun 28, 2024 | 97.53 | 99.66 | 97.53 | 99.49 | 375,982 | +2.28(+2.35%) |
Jun 27, 2024 | 98.32 | 98.79 | 95.95 | 97.20 | 317,634 | -1.72(-1.74%) |
Jun 26, 2024 | 99.98 | 100.19 | 97.98 | 98.92 | 331,393 | -0.98(-0.98%) |
Jun 25, 2024 | 102.08 | 102.27 | 99.25 | 99.90 | 313,920 | -2.36(-2.31%) |
Jun 24, 2024 | 99.27 | 102.99 | 98.93 | 102.27 | 355,078 | +2.46(+2.47%) |
Jun 21, 2024 | 99.82 | 100.07 | 98.52 | 99.80 | 1,584,598 | +0.15(+0.15%) |
Jun 20, 2024 | 99.42 | 101.14 | 98.89 | 99.65 | 423,321 | -0.38(-0.38%) |
Jun 18, 2024 | 100.83 | 101.25 | 98.89 | 100.03 | 285,682 | -1.12(-1.11%) |
Jun 17, 2024 | 98.78 | 101.17 | 96.90 | 101.16 | 503,102 | +2.39(+2.42%) |
Jun 14, 2024 | 100.53 | 100.87 | 98.25 | 98.76 | 644,531 | -2.41(-2.39%) |
Jun 13, 2024 | 97.05 | 101.83 | 94.21 | 101.17 | 958,118 | +0.82(+0.82%) |
Jun 12, 2024 | 104.00 | 104.20 | 99.58 | 100.35 | 718,165 | -0.99(-0.98%) |
Jun 11, 2024 | 100.89 | 101.43 | 99.67 | 101.34 | 258,355 | +0.19(+0.19%) |
Jun 10, 2024 | 100.24 | 101.28 | 99.34 | 101.16 | 351,666 | -0.96(-0.94%) |
Jun 07, 2024 | 101.82 | 102.82 | 101.47 | 102.12 | 297,046 | -0.79(-0.76%) |
Jun 06, 2024 | 106.87 | 106.87 | 102.33 | 102.90 | 347,698 | -3.73(-3.50%) |
Jun 05, 2024 | 105.80 | 106.76 | 105.01 | 106.64 | 200,393 | +1.10(+1.05%) |
Jun 04, 2024 | 107.64 | 108.75 | 105.38 | 105.53 | 246,441 | -2.96(-2.73%) |