Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 93.03 | 95.62 | 93.03 | 93.90 | 88,486 | +0.91(+0.98%) |
Aug 22, 2024 | 100.47 | 100.47 | 92.72 | 92.99 | 193,368 | -7.67(-7.62%) |
Aug 21, 2024 | 99.93 | 100.87 | 96.95 | 100.66 | 130,697 | +1.03(+1.03%) |
Aug 20, 2024 | 99.02 | 99.93 | 98.75 | 99.63 | 70,812 | -2.41(-2.36%) |
Aug 19, 2024 | 100.64 | 102.18 | 100.00 | 102.04 | 70,370 | +1.73(+1.72%) |
Aug 16, 2024 | 99.69 | 100.32 | 99.14 | 100.31 | 59,119 | +0.69(+0.69%) |
Aug 15, 2024 | 99.93 | 100.45 | 99.36 | 99.62 | 52,985 | +0.86(+0.87%) |
Aug 14, 2024 | 99.37 | 99.45 | 98.62 | 98.76 | 59,919 | -0.08(-0.08%) |
Aug 13, 2024 | 98.94 | 99.06 | 97.31 | 98.84 | 87,403 | +0.85(+0.87%) |
Aug 12, 2024 | 99.13 | 99.58 | 97.81 | 97.99 | 43,562 | -1.51(-1.52%) |
Aug 09, 2024 | 100.01 | 100.21 | 99.04 | 99.50 | 45,261 | -0.59(-0.59%) |
Aug 08, 2024 | 100.40 | 101.16 | 99.88 | 100.09 | 50,167 | -0.20(-0.20%) |
Aug 07, 2024 | 101.31 | 102.63 | 100.18 | 100.29 | 53,783 | -0.45(-0.45%) |
Aug 06, 2024 | 100.40 | 102.45 | 100.40 | 100.74 | 43,656 | +0.05(+0.05%) |
Aug 05, 2024 | 103.22 | 103.22 | 99.76 | 100.69 | 70,950 | -3.66(-3.51%) |
Aug 02, 2024 | 102.67 | 104.55 | 102.67 | 104.35 | 50,538 | +0.27(+0.26%) |
Aug 01, 2024 | 104.48 | 105.63 | 102.23 | 104.08 | 49,722 | -0.79(-0.75%) |
Jul 31, 2024 | 103.49 | 105.63 | 102.97 | 104.87 | 56,170 | +1.35(+1.30%) |
Jul 30, 2024 | 101.89 | 103.81 | 101.87 | 103.52 | 40,752 | +1.31(+1.28%) |
Jul 29, 2024 | 103.30 | 103.60 | 101.36 | 102.21 | 39,154 | -1.58(-1.52%) |
Jul 26, 2024 | 103.60 | 104.00 | 102.37 | 103.79 | 39,811 | +0.51(+0.49%) |
Jul 25, 2024 | 102.03 | 105.03 | 102.02 | 103.28 | 62,514 | +1.21(+1.19%) |
Jul 24, 2024 | 101.88 | 102.66 | 101.38 | 102.07 | 45,058 | -0.07(-0.07%) |
Jul 23, 2024 | 100.31 | 102.36 | 100.31 | 102.14 | 56,483 | +1.38(+1.37%) |
Jul 22, 2024 | 98.40 | 101.22 | 97.94 | 100.76 | 65,455 | +2.19(+2.22%) |
Jul 19, 2024 | 100.65 | 100.65 | 97.41 | 98.57 | 120,791 | -1.85(-1.84%) |
Jul 18, 2024 | 99.71 | 103.48 | 99.68 | 100.42 | 193,863 | +3.37(+3.47%) |
Jul 17, 2024 | 96.30 | 98.53 | 96.30 | 97.05 | 145,033 | +0.56(+0.58%) |
Jul 16, 2024 | 96.13 | 97.85 | 95.85 | 96.49 | 131,150 | +0.79(+0.83%) |
Jul 15, 2024 | 96.95 | 97.27 | 95.63 | 95.70 | 74,384 | -0.46(-0.48%) |
Jul 12, 2024 | 95.94 | 97.28 | 95.84 | 96.16 | 46,020 | +1.09(+1.15%) |
Jul 11, 2024 | 93.81 | 95.64 | 93.58 | 95.07 | 52,837 | +2.04(+2.19%) |
Jul 10, 2024 | 91.34 | 93.41 | 91.34 | 93.03 | 51,606 | +1.72(+1.88%) |
Jul 09, 2024 | 92.45 | 92.78 | 91.13 | 91.31 | 42,719 | -1.30(-1.40%) |
Jul 08, 2024 | 94.95 | 94.95 | 92.53 | 92.61 | 31,750 | -1.80(-1.91%) |
Jul 05, 2024 | 94.52 | 94.93 | 93.26 | 94.41 | 59,558 | -0.74(-0.78%) |
Jul 03, 2024 | 96.20 | 96.20 | 94.64 | 95.15 | 23,579 | -0.75(-0.78%) |
Jul 02, 2024 | 95.50 | 96.46 | 95.20 | 95.90 | 43,931 | +0.05(+0.05%) |
Jul 01, 2024 | 97.01 | 98.03 | 95.37 | 95.85 | 50,657 | -1.30(-1.34%) |
Jun 28, 2024 | 97.40 | 97.78 | 96.52 | 97.15 | 101,484 | +0.24(+0.25%) |
Jun 27, 2024 | 97.83 | 97.83 | 96.44 | 96.91 | 29,758 | -0.05(-0.05%) |
Jun 26, 2024 | 97.08 | 98.00 | 96.74 | 96.96 | 34,715 | -0.83(-0.85%) |
Jun 25, 2024 | 98.19 | 98.75 | 96.79 | 97.79 | 41,343 | -0.30(-0.31%) |
Jun 24, 2024 | 97.41 | 98.73 | 97.41 | 98.09 | 38,932 | +0.96(+0.99%) |
Jun 21, 2024 | 96.85 | 98.21 | 96.85 | 97.13 | 129,531 | +0.06(+0.06%) |
Jun 20, 2024 | 96.71 | 98.48 | 96.71 | 97.07 | 48,728 | -0.24(-0.25%) |
Jun 18, 2024 | 97.57 | 98.58 | 97.20 | 97.31 | 53,505 | -0.04(-0.04%) |
Jun 17, 2024 | 97.04 | 97.56 | 95.63 | 97.35 | 56,955 | +0.06(+0.06%) |
Jun 14, 2024 | 97.32 | 98.93 | 95.96 | 97.29 | 98,753 | -0.97(-0.99%) |
Jun 13, 2024 | 95.88 | 98.77 | 95.88 | 98.26 | 86,627 | +1.72(+1.78%) |
Jun 12, 2024 | 98.41 | 98.41 | 95.95 | 96.54 | 55,106 | -0.36(-0.37%) |
Jun 11, 2024 | 95.85 | 97.07 | 94.67 | 96.90 | 79,183 | +0.84(+0.87%) |
Jun 10, 2024 | 96.86 | 96.86 | 95.07 | 96.06 | 74,829 | -1.71(-1.75%) |
Jun 07, 2024 | 98.38 | 99.44 | 97.53 | 97.77 | 36,143 | -1.47(-1.48%) |
Jun 06, 2024 | 97.72 | 99.64 | 97.20 | 99.24 | 52,671 | +1.06(+1.08%) |
Jun 05, 2024 | 100.84 | 100.84 | 97.96 | 98.18 | 41,403 | -2.56(-2.54%) |
Jun 04, 2024 | 101.58 | 101.58 | 100.49 | 100.74 | 106,725 | -0.94(-0.92%) |