Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 105.85 | 107.92 | 105.04 | 107.00 | 467,484 | +1.67(+1.59%) |
Aug 22, 2024 | 103.88 | 105.98 | 103.25 | 105.33 | 420,479 | +1.34(+1.29%) |
Aug 21, 2024 | 102.24 | 104.04 | 102.15 | 103.99 | 370,661 | +2.57(+2.53%) |
Aug 20, 2024 | 103.54 | 103.54 | 101.17 | 101.42 | 305,413 | -2.01(-1.94%) |
Aug 19, 2024 | 102.94 | 104.20 | 102.47 | 103.43 | 241,253 | +0.85(+0.83%) |
Aug 16, 2024 | 103.37 | 103.81 | 102.02 | 102.58 | 280,558 | -1.11(-1.07%) |
Aug 15, 2024 | 102.63 | 104.03 | 101.77 | 103.69 | 435,424 | +3.27(+3.26%) |
Aug 14, 2024 | 101.08 | 101.77 | 99.89 | 100.42 | 296,152 | -0.16(-0.16%) |
Aug 13, 2024 | 100.41 | 101.42 | 99.39 | 100.58 | 280,931 | +0.87(+0.87%) |
Aug 12, 2024 | 101.00 | 101.06 | 99.37 | 99.71 | 315,486 | -1.26(-1.25%) |
Aug 09, 2024 | 100.93 | 101.81 | 99.84 | 100.97 | 534,710 | +0.04(+0.04%) |
Aug 08, 2024 | 99.70 | 101.56 | 99.51 | 100.93 | 349,252 | +2.08(+2.10%) |
Aug 07, 2024 | 100.38 | 101.44 | 98.58 | 98.85 | 534,271 | -0.02(-0.02%) |
Aug 06, 2024 | 98.49 | 100.88 | 97.46 | 98.87 | 607,742 | +0.73(+0.74%) |
Aug 05, 2024 | 95.89 | 99.63 | 93.34 | 98.14 | 774,530 | -1.92(-1.92%) |
Aug 02, 2024 | 102.57 | 102.57 | 99.31 | 100.06 | 674,620 | -5.16(-4.90%) |
Aug 01, 2024 | 109.52 | 110.16 | 104.14 | 105.22 | 766,858 | -3.43(-3.16%) |
Jul 31, 2024 | 113.85 | 113.85 | 108.60 | 108.65 | 1,290,686 | -5.74(-5.02%) |
Jul 30, 2024 | 116.00 | 116.39 | 113.83 | 114.39 | 648,974 | -1.46(-1.26%) |
Jul 29, 2024 | 115.95 | 116.50 | 114.42 | 115.85 | 487,169 | -0.17(-0.15%) |
Jul 26, 2024 | 115.30 | 117.12 | 114.29 | 116.02 | 466,162 | +2.35(+2.07%) |
Jul 25, 2024 | 108.04 | 114.32 | 108.00 | 113.67 | 707,686 | +5.79(+5.37%) |
Jul 24, 2024 | 111.07 | 112.08 | 107.72 | 107.88 | 404,503 | -4.09(-3.65%) |
Jul 23, 2024 | 108.44 | 112.41 | 108.44 | 111.97 | 403,747 | +2.28(+2.08%) |
Jul 22, 2024 | 108.06 | 109.85 | 106.42 | 109.69 | 395,316 | +1.92(+1.78%) |
Jul 19, 2024 | 109.34 | 109.34 | 106.88 | 107.77 | 372,953 | -1.34(-1.23%) |
Jul 18, 2024 | 110.90 | 114.58 | 108.99 | 109.11 | 562,994 | -2.15(-1.93%) |
Jul 17, 2024 | 112.28 | 113.88 | 110.75 | 111.26 | 524,637 | -2.26(-1.99%) |
Jul 16, 2024 | 109.91 | 113.95 | 109.15 | 113.52 | 719,949 | +4.21(+3.85%) |
Jul 15, 2024 | 108.69 | 110.99 | 107.65 | 109.31 | 666,323 | +1.28(+1.18%) |
Jul 12, 2024 | 107.63 | 108.81 | 107.03 | 108.03 | 343,785 | +1.62(+1.52%) |
Jul 11, 2024 | 104.81 | 107.20 | 104.42 | 106.41 | 353,146 | +2.72(+2.62%) |
Jul 10, 2024 | 102.55 | 104.00 | 102.11 | 103.69 | 580,469 | +1.39(+1.36%) |
Jul 09, 2024 | 103.34 | 103.96 | 101.92 | 102.30 | 573,107 | -1.81(-1.74%) |
Jul 08, 2024 | 103.72 | 104.46 | 103.49 | 104.11 | 446,280 | +1.15(+1.12%) |
Jul 05, 2024 | 105.29 | 105.30 | 102.45 | 102.96 | 1,044,742 | -3.01(-2.84%) |
Jul 03, 2024 | 106.26 | 106.90 | 105.34 | 105.97 | 151,706 | +0.12(+0.11%) |
Jul 02, 2024 | 105.60 | 106.40 | 105.25 | 105.85 | 521,510 | +0.20(+0.19%) |
Jul 01, 2024 | 108.98 | 108.98 | 105.35 | 105.65 | 504,489 | -2.55(-2.36%) |
Jun 28, 2024 | 106.37 | 108.24 | 105.75 | 108.20 | 1,066,123 | +2.81(+2.67%) |
Jun 27, 2024 | 105.71 | 106.50 | 104.23 | 105.39 | 652,411 | -0.65(-0.61%) |
Jun 26, 2024 | 106.11 | 106.12 | 104.63 | 106.04 | 328,831 | +0.29(+0.27%) |
Jun 25, 2024 | 106.58 | 106.58 | 104.44 | 105.75 | 443,726 | -1.56(-1.45%) |
Jun 24, 2024 | 108.26 | 109.84 | 107.20 | 107.31 | 460,698 | -0.24(-0.22%) |
Jun 21, 2024 | 107.52 | 107.68 | 106.14 | 107.55 | 622,820 | +0.30(+0.28%) |
Jun 20, 2024 | 105.89 | 107.94 | 105.89 | 107.25 | 472,718 | +1.38(+1.30%) |
Jun 18, 2024 | 106.11 | 106.53 | 104.90 | 105.87 | 372,608 | -0.31(-0.29%) |
Jun 17, 2024 | 105.21 | 106.20 | 104.30 | 106.18 | 368,628 | +0.66(+0.63%) |
Jun 14, 2024 | 104.61 | 105.78 | 102.56 | 105.52 | 517,830 | -0.91(-0.86%) |
Jun 13, 2024 | 107.84 | 107.85 | 105.45 | 106.43 | 686,985 | -1.73(-1.60%) |
Jun 12, 2024 | 109.92 | 110.78 | 107.73 | 108.16 | 437,240 | +0.33(+0.31%) |
Jun 11, 2024 | 109.10 | 109.10 | 107.67 | 107.83 | 320,315 | -1.97(-1.79%) |
Jun 10, 2024 | 109.11 | 110.92 | 109.01 | 109.80 | 270,193 | -0.17(-0.15%) |
Jun 07, 2024 | 109.70 | 110.53 | 108.91 | 109.97 | 184,220 | -0.66(-0.60%) |
Jun 06, 2024 | 112.01 | 112.76 | 110.05 | 110.63 | 240,318 | -1.52(-1.36%) |
Jun 05, 2024 | 111.43 | 112.46 | 110.25 | 112.15 | 337,916 | +1.44(+1.30%) |
Jun 04, 2024 | 109.49 | 111.13 | 108.31 | 110.71 | 508,068 | -0.77(-0.69%) |