Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 99.07 | 101.30 | 98.46 | 100.02 | 45,721 | +2.16(+2.21%) |
Aug 23, 2024 | 94.61 | 98.29 | 94.18 | 97.86 | 89,759 | +4.35(+4.65%) |
Aug 22, 2024 | 94.62 | 94.62 | 93.21 | 93.51 | 52,603 | -0.37(-0.39%) |
Aug 21, 2024 | 94.29 | 95.22 | 92.94 | 93.88 | 45,451 | +0.37(+0.40%) |
Aug 20, 2024 | 96.10 | 96.10 | 93.45 | 93.51 | 72,099 | -2.64(-2.75%) |
Aug 19, 2024 | 95.69 | 97.31 | 95.69 | 96.15 | 27,837 | +0.51(+0.53%) |
Aug 16, 2024 | 96.03 | 97.49 | 95.50 | 95.64 | 34,841 | -1.54(-1.58%) |
Aug 15, 2024 | 95.85 | 97.24 | 95.08 | 97.18 | 41,588 | +2.11(+2.22%) |
Aug 14, 2024 | 96.60 | 96.60 | 94.86 | 95.07 | 44,623 | -0.80(-0.83%) |
Aug 13, 2024 | 96.17 | 96.34 | 94.50 | 95.87 | 30,662 | +0.26(+0.27%) |
Aug 12, 2024 | 95.02 | 97.00 | 94.14 | 95.61 | 35,565 | +1.41(+1.50%) |
Aug 09, 2024 | 94.75 | 94.75 | 93.03 | 94.20 | 33,915 | -0.07(-0.07%) |
Aug 08, 2024 | 93.07 | 95.44 | 93.07 | 94.27 | 54,716 | +1.24(+1.33%) |
Aug 07, 2024 | 96.21 | 96.75 | 92.07 | 93.03 | 76,168 | -0.19(-0.20%) |
Aug 06, 2024 | 94.50 | 95.08 | 91.28 | 93.22 | 152,076 | -3.21(-3.33%) |
Aug 02, 2024 | 96.43 | 0 | -7.40(-7.13%) | |||
Aug 01, 2024 | 107.07 | 107.25 | 102.67 | 103.83 | 110,699 | -2.39(-2.25%) |
Jul 31, 2024 | 103.00 | 109.20 | 103.00 | 106.22 | 291,762 | +6.78(+6.82%) |
Jul 30, 2024 | 97.73 | 100.00 | 97.69 | 99.44 | 61,406 | +0.99(+1.01%) |
Jul 29, 2024 | 101.57 | 101.57 | 97.93 | 98.45 | 61,017 | -2.73(-2.70%) |
Jul 26, 2024 | 100.26 | 101.71 | 98.90 | 101.18 | 98,373 | +1.25(+1.25%) |
Jul 25, 2024 | 97.50 | 100.30 | 96.50 | 99.93 | 80,813 | +1.78(+1.81%) |
Jul 24, 2024 | 99.79 | 100.86 | 97.74 | 98.15 | 68,266 | -2.05(-2.05%) |
Jul 23, 2024 | 98.00 | 100.20 | 97.54 | 100.20 | 63,117 | +1.43(+1.45%) |
Jul 22, 2024 | 98.23 | 99.25 | 96.77 | 98.77 | 42,678 | +0.59(+0.60%) |
Jul 19, 2024 | 101.22 | 101.35 | 98.15 | 98.18 | 63,212 | -3.44(-3.39%) |
Jul 18, 2024 | 103.11 | 103.85 | 100.80 | 101.62 | 99,485 | -1.95(-1.88%) |
Jul 17, 2024 | 104.30 | 107.00 | 102.84 | 103.57 | 74,102 | -1.34(-1.28%) |
Jul 16, 2024 | 102.69 | 105.23 | 100.68 | 104.91 | 107,127 | +1.57(+1.52%) |
Jul 15, 2024 | 98.75 | 104.34 | 97.91 | 103.34 | 182,335 | +4.71(+4.78%) |
Jul 12, 2024 | 98.50 | 98.67 | 97.30 | 98.63 | 51,800 | +1.02(+1.04%) |
Jul 11, 2024 | 95.80 | 98.15 | 95.00 | 97.61 | 83,157 | +2.39(+2.51%) |
Jul 10, 2024 | 92.19 | 95.70 | 91.85 | 95.22 | 94,540 | +2.80(+3.03%) |
Jul 09, 2024 | 94.06 | 94.34 | 91.82 | 92.42 | 69,858 | -2.33(-2.46%) |
Jul 08, 2024 | 93.94 | 94.75 | 93.60 | 94.75 | 45,559 | +0.76(+0.81%) |
Jul 05, 2024 | 96.37 | 96.37 | 93.59 | 93.99 | 91,505 | -2.66(-2.75%) |
Jul 04, 2024 | 96.28 | 96.99 | 95.50 | 96.65 | 28,276 | +1.15(+1.20%) |
Jul 03, 2024 | 96.34 | 96.65 | 95.04 | 95.50 | 42,288 | -0.17(-0.18%) |
Jul 02, 2024 | 95.99 | 97.08 | 94.73 | 95.67 | 42,429 | -0.53(-0.55%) |
Jun 28, 2024 | 96.20 | 0 | -0.29(-0.30%) | |||
Jun 27, 2024 | 95.40 | 96.79 | 95.40 | 96.49 | 46,151 | +1.39(+1.46%) |
Jun 26, 2024 | 95.06 | 95.50 | 93.60 | 95.10 | 38,314 | -0.06(-0.06%) |
Jun 25, 2024 | 95.18 | 95.31 | 93.92 | 95.16 | 43,722 | -0.51(-0.53%) |
Jun 24, 2024 | 91.53 | 96.06 | 91.53 | 95.67 | 117,477 | +4.51(+4.95%) |
Jun 21, 2024 | 92.41 | 92.48 | 89.55 | 91.16 | 236,368 | -1.32(-1.43%) |
Jun 20, 2024 | 91.30 | 93.50 | 91.00 | 92.48 | 90,884 | +2.31(+2.56%) |
Jun 19, 2024 | 89.84 | 91.70 | 89.45 | 90.17 | 41,727 | +0.00(+0.00%) |
Jun 18, 2024 | 90.01 | 92.61 | 89.60 | 90.17 | 78,159 | +0.14(+0.16%) |
Jun 17, 2024 | 90.04 | 90.85 | 89.80 | 90.03 | 69,039 | -0.03(-0.03%) |
Jun 14, 2024 | 91.13 | 91.62 | 89.87 | 90.06 | 64,552 | -1.56(-1.70%) |
Jun 13, 2024 | 93.39 | 93.39 | 90.22 | 91.62 | 81,444 | -2.08(-2.22%) |
Jun 12, 2024 | 95.28 | 96.13 | 93.40 | 93.70 | 41,594 | -0.08(-0.09%) |
Jun 11, 2024 | 94.45 | 95.32 | 93.56 | 93.78 | 50,568 | -1.50(-1.57%) |
Jun 10, 2024 | 91.99 | 96.27 | 91.99 | 95.28 | 87,590 | +3.55(+3.87%) |
Jun 07, 2024 | 92.06 | 93.10 | 91.58 | 91.73 | 58,556 | -0.74(-0.80%) |
Jun 06, 2024 | 91.99 | 92.73 | 90.91 | 92.47 | 52,883 | +0.84(+0.92%) |
Jun 05, 2024 | 92.51 | 93.00 | 90.95 | 91.63 | 108,828 | -0.32(-0.35%) |
Jun 04, 2024 | 94.41 | 94.50 | 91.36 | 91.95 | 94,096 | -3.60(-3.77%) |