Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 104.39 | 107.65 | 104.39 | 107.22 | 314,278 | +3.39(+3.26%) |
Aug 22, 2024 | 104.41 | 104.75 | 103.65 | 103.83 | 130,699 | -0.72(-0.69%) |
Aug 21, 2024 | 104.26 | 104.68 | 103.62 | 104.55 | 179,695 | +0.90(+0.87%) |
Aug 20, 2024 | 104.75 | 104.75 | 103.59 | 103.65 | 136,616 | -1.36(-1.30%) |
Aug 19, 2024 | 104.29 | 105.01 | 104.24 | 105.01 | 146,148 | +0.95(+0.91%) |
Aug 16, 2024 | 103.29 | 104.68 | 103.29 | 104.06 | 135,043 | +0.39(+0.38%) |
Aug 15, 2024 | 103.31 | 104.26 | 102.98 | 103.67 | 219,005 | +2.49(+2.46%) |
Aug 14, 2024 | 101.87 | 102.00 | 100.77 | 101.18 | 159,187 | -0.39(-0.38%) |
Aug 13, 2024 | 100.40 | 101.72 | 99.80 | 101.57 | 226,097 | +1.91(+1.92%) |
Aug 12, 2024 | 101.30 | 101.39 | 99.30 | 99.66 | 187,668 | -1.57(-1.55%) |
Aug 09, 2024 | 101.74 | 101.74 | 100.52 | 101.23 | 430,373 | -0.31(-0.31%) |
Aug 08, 2024 | 100.63 | 101.60 | 100.41 | 101.54 | 152,054 | +1.99(+2.00%) |
Aug 07, 2024 | 102.08 | 102.27 | 99.39 | 99.55 | 295,560 | -0.64(-0.64%) |
Aug 06, 2024 | 99.55 | 101.31 | 98.45 | 100.19 | 487,275 | +1.09(+1.10%) |
Aug 05, 2024 | 96.97 | 100.09 | 96.43 | 99.10 | 434,280 | -3.23(-3.16%) |
Aug 02, 2024 | 102.69 | 103.35 | 101.16 | 102.33 | 609,108 | -3.51(-3.32%) |
Aug 01, 2024 | 108.96 | 109.57 | 105.10 | 105.84 | 1,267,969 | -2.90(-2.67%) |
Jul 31, 2024 | 108.85 | 111.05 | 107.70 | 108.74 | 424,156 | +0.46(+0.42%) |
Jul 30, 2024 | 107.64 | 108.55 | 107.52 | 108.28 | 291,408 | +0.91(+0.85%) |
Jul 29, 2024 | 108.37 | 108.68 | 107.00 | 107.37 | 351,484 | -0.89(-0.82%) |
Jul 26, 2024 | 107.72 | 108.46 | 106.94 | 108.26 | 346,706 | +1.92(+1.81%) |
Jul 25, 2024 | 104.96 | 107.82 | 104.89 | 106.34 | 345,632 | +1.57(+1.50%) |
Jul 24, 2024 | 105.79 | 107.24 | 104.76 | 104.77 | 376,962 | -1.67(-1.57%) |
Jul 23, 2024 | 105.18 | 107.12 | 104.97 | 106.44 | 188,833 | +0.77(+0.73%) |
Jul 22, 2024 | 104.53 | 105.89 | 103.32 | 105.67 | 266,040 | +1.35(+1.29%) |
Jul 19, 2024 | 104.81 | 105.15 | 103.82 | 104.32 | 205,739 | -0.74(-0.70%) |
Jul 18, 2024 | 106.44 | 108.07 | 104.64 | 105.06 | 466,793 | -1.78(-1.67%) |
Jul 17, 2024 | 105.47 | 108.00 | 105.47 | 106.84 | 386,042 | +0.30(+0.28%) |
Jul 16, 2024 | 103.56 | 106.62 | 103.56 | 106.54 | 335,825 | +3.73(+3.63%) |
Jul 15, 2024 | 102.07 | 103.64 | 101.81 | 102.81 | 302,399 | +1.34(+1.32%) |
Jul 12, 2024 | 101.63 | 102.40 | 101.34 | 101.47 | 299,999 | +0.72(+0.71%) |
Jul 11, 2024 | 98.81 | 100.86 | 98.58 | 100.75 | 328,522 | +3.71(+3.82%) |
Jul 10, 2024 | 96.32 | 97.07 | 96.04 | 97.04 | 137,627 | +1.10(+1.15%) |
Jul 09, 2024 | 96.30 | 96.55 | 95.58 | 95.94 | 167,284 | -0.54(-0.56%) |
Jul 08, 2024 | 96.49 | 97.16 | 96.31 | 96.48 | 258,094 | +0.67(+0.70%) |
Jul 05, 2024 | 96.46 | 96.47 | 95.67 | 95.81 | 219,158 | -0.70(-0.73%) |
Jul 03, 2024 | 96.77 | 97.28 | 96.51 | 96.51 | 149,020 | -0.14(-0.14%) |
Jul 02, 2024 | 96.22 | 96.82 | 96.20 | 96.65 | 426,331 | +0.42(+0.44%) |
Jul 01, 2024 | 97.45 | 97.63 | 95.92 | 96.23 | 385,828 | -1.04(-1.07%) |
Jun 28, 2024 | 96.86 | 97.65 | 96.51 | 97.27 | 338,503 | +0.98(+1.02%) |
Jun 27, 2024 | 95.97 | 96.33 | 95.51 | 96.29 | 237,288 | +0.51(+0.53%) |
Jun 26, 2024 | 95.36 | 95.86 | 95.05 | 95.78 | 146,928 | -0.10(-0.10%) |
Jun 25, 2024 | 96.79 | 96.79 | 95.62 | 95.88 | 208,592 | -1.15(-1.19%) |
Jun 24, 2024 | 96.40 | 97.60 | 96.36 | 97.03 | 241,954 | +0.85(+0.88%) |
Jun 21, 2024 | 95.94 | 96.32 | 95.58 | 96.18 | 207,733 | +0.20(+0.21%) |
Jun 20, 2024 | 95.79 | 96.52 | 95.40 | 95.98 | 285,129 | -0.09(-0.09%) |
Jun 18, 2024 | 95.99 | 96.57 | 95.90 | 96.07 | 303,468 | -0.02(-0.02%) |
Jun 17, 2024 | 95.04 | 96.09 | 94.55 | 96.09 | 192,500 | +0.81(+0.85%) |
Jun 14, 2024 | 95.72 | 95.83 | 94.82 | 95.28 | 212,724 | -1.36(-1.41%) |
Jun 13, 2024 | 97.60 | 97.60 | 96.17 | 96.64 | 171,760 | -1.08(-1.11%) |
Jun 12, 2024 | 98.38 | 99.50 | 97.44 | 97.72 | 197,839 | +1.42(+1.47%) |
Jun 11, 2024 | 96.22 | 96.50 | 95.59 | 96.30 | 185,396 | -0.52(-0.54%) |
Jun 10, 2024 | 96.64 | 96.92 | 95.78 | 96.82 | 214,582 | -0.71(-0.72%) |
Jun 07, 2024 | 97.51 | 98.06 | 97.10 | 97.53 | 271,567 | -1.06(-1.08%) |
Jun 06, 2024 | 98.84 | 99.24 | 98.30 | 98.59 | 221,019 | -0.60(-0.60%) |
Jun 05, 2024 | 98.95 | 99.23 | 98.20 | 99.19 | 296,278 | +0.87(+0.88%) |
Jun 04, 2024 | 99.02 | 99.27 | 98.30 | 98.32 | 221,328 | -1.43(-1.44%) |