Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 110.48 | 110.68 | 109.39 | 110.34 | 19,852 | +2.30(+2.13%) |
Aug 22, 2024 | 110.03 | 112.59 | 106.86 | 108.04 | 22,280 | -1.92(-1.75%) |
Aug 21, 2024 | 108.44 | 110.00 | 108.44 | 109.96 | 29,857 | +0.56(+0.51%) |
Aug 20, 2024 | 109.94 | 109.95 | 107.95 | 109.40 | 24,345 | +0.31(+0.28%) |
Aug 19, 2024 | 111.69 | 111.69 | 108.02 | 109.09 | 27,143 | -0.18(-0.16%) |
Aug 16, 2024 | 110.02 | 110.02 | 109.00 | 109.27 | 24,486 | +1.88(+1.75%) |
Aug 15, 2024 | 107.62 | 107.80 | 106.84 | 107.39 | 37,807 | +2.67(+2.55%) |
Aug 14, 2024 | 104.53 | 106.85 | 104.53 | 104.72 | 26,776 | +0.82(+0.79%) |
Aug 13, 2024 | 101.41 | 104.22 | 101.41 | 103.90 | 23,994 | +1.30(+1.27%) |
Aug 12, 2024 | 103.30 | 103.30 | 102.00 | 102.60 | 23,773 | +0.20(+0.20%) |
Aug 09, 2024 | 102.68 | 102.68 | 102.16 | 102.40 | 27,933 | -0.01(-0.01%) |
Aug 08, 2024 | 101.94 | 103.03 | 101.78 | 102.41 | 30,507 | +2.29(+2.29%) |
Aug 07, 2024 | 102.12 | 103.39 | 100.12 | 100.12 | 52,297 | +0.95(+0.96%) |
Aug 06, 2024 | 99.15 | 99.97 | 98.52 | 99.17 | 38,435 | -0.84(-0.84%) |
Aug 05, 2024 | 99.86 | 101.15 | 95.73 | 100.01 | 44,650 | -5.42(-5.14%) |
Aug 02, 2024 | 105.00 | 106.61 | 105.00 | 105.43 | 28,278 | -0.64(-0.60%) |
Aug 01, 2024 | 107.68 | 107.85 | 104.36 | 106.07 | 32,620 | -3.11(-2.85%) |
Jul 31, 2024 | 113.17 | 113.17 | 109.08 | 109.18 | 17,432 | +0.59(+0.54%) |
Jul 30, 2024 | 107.82 | 110.28 | 107.82 | 108.59 | 56,598 | +0.10(+0.09%) |
Jul 29, 2024 | 109.58 | 109.58 | 107.80 | 108.49 | 184,389 | +0.65(+0.60%) |
Jul 26, 2024 | 108.01 | 108.14 | 107.77 | 107.84 | 77,519 | -0.75(-0.69%) |
Jul 25, 2024 | 106.68 | 108.94 | 106.68 | 108.59 | 75,150 | -0.35(-0.32%) |
Jul 24, 2024 | 106.66 | 109.52 | 106.66 | 108.94 | 61,300 | -0.19(-0.17%) |
Jul 23, 2024 | 110.14 | 111.29 | 108.65 | 109.13 | 65,210 | +1.13(+1.05%) |
Jul 22, 2024 | 108.00 | 111.26 | 107.76 | 108.00 | 45,906 | -1.49(-1.36%) |
Jul 19, 2024 | 108.39 | 111.40 | 108.39 | 109.49 | 21,126 | +0.17(+0.16%) |
Jul 18, 2024 | 110.57 | 110.57 | 108.91 | 109.32 | 21,966 | -2.08(-1.87%) |
Jul 17, 2024 | 110.92 | 114.00 | 110.92 | 111.40 | 53,020 | -0.30(-0.27%) |
Jul 16, 2024 | 110.23 | 111.85 | 110.23 | 111.70 | 25,773 | -0.86(-0.76%) |
Jul 15, 2024 | 113.62 | 113.62 | 112.00 | 112.56 | 51,172 | -0.44(-0.39%) |
Jul 12, 2024 | 109.70 | 113.16 | 109.70 | 113.00 | 22,817 | -0.71(-0.62%) |
Jul 11, 2024 | 111.60 | 114.48 | 111.60 | 113.71 | 134,842 | +0.69(+0.61%) |
Jul 10, 2024 | 109.58 | 114.00 | 109.40 | 113.02 | 291,191 | +1.52(+1.36%) |
Jul 09, 2024 | 113.79 | 113.79 | 109.09 | 111.50 | 683,029 | +1.40(+1.27%) |
Jul 08, 2024 | 110.42 | 110.45 | 109.93 | 110.10 | 297,407 | -0.30(-0.27%) |
Jul 05, 2024 | 112.77 | 112.77 | 110.22 | 110.40 | 32,222 | -1.90(-1.69%) |
Jul 03, 2024 | 108.54 | 112.30 | 108.54 | 112.30 | 24,570 | +2.35(+2.14%) |
Jul 02, 2024 | 109.61 | 111.47 | 109.00 | 109.95 | 52,236 | +4.05(+3.82%) |
Jul 01, 2024 | 106.25 | 106.25 | 105.78 | 105.90 | 67,764 | +0.74(+0.70%) |
Jun 28, 2024 | 104.50 | 105.65 | 104.50 | 105.16 | 188,222 | -0.76(-0.72%) |
Jun 27, 2024 | 106.80 | 110.00 | 104.94 | 105.92 | 229,520 | +1.07(+1.02%) |
Jun 26, 2024 | 104.77 | 107.73 | 104.70 | 104.85 | 35,246 | +0.02(+0.02%) |
Jun 25, 2024 | 108.31 | 108.31 | 104.18 | 104.83 | 22,749 | -0.17(-0.16%) |
Jun 24, 2024 | 103.96 | 105.26 | 103.65 | 105.00 | 27,548 | +0.71(+0.68%) |
Jun 21, 2024 | 108.08 | 108.08 | 104.21 | 104.29 | 42,751 | -0.31(-0.30%) |
Jun 20, 2024 | 104.65 | 104.65 | 102.82 | 104.60 | 42,306 | -0.50(-0.48%) |
Jun 18, 2024 | 105.18 | 105.27 | 105.00 | 105.10 | 20,619 | +0.09(+0.09%) |
Jun 17, 2024 | 104.94 | 105.26 | 104.61 | 105.01 | 26,079 | +0.30(+0.29%) |
Jun 14, 2024 | 104.64 | 104.85 | 104.46 | 104.71 | 19,961 | -0.87(-0.82%) |
Jun 13, 2024 | 104.78 | 106.30 | 104.78 | 105.58 | 16,973 | -0.10(-0.09%) |
Jun 12, 2024 | 106.95 | 108.75 | 105.68 | 105.68 | 16,966 | +0.63(+0.60%) |
Jun 11, 2024 | 104.69 | 105.81 | 103.59 | 105.05 | 28,791 | -0.59(-0.56%) |
Jun 10, 2024 | 106.23 | 108.50 | 104.02 | 105.64 | 22,526 | +0.58(+0.55%) |
Jun 07, 2024 | 106.98 | 106.98 | 105.06 | 105.06 | 28,380 | -0.54(-0.51%) |
Jun 06, 2024 | 110.10 | 110.10 | 105.39 | 105.60 | 63,693 | +0.40(+0.38%) |
Jun 05, 2024 | 105.82 | 105.82 | 104.82 | 105.20 | 28,268 | -0.86(-0.81%) |
Jun 04, 2024 | 105.91 | 106.40 | 105.85 | 106.06 | 29,457 | -0.56(-0.53%) |