Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 109.35 | 111.71 | 108.97 | 110.40 | 147,385 | +1.68(+1.55%) |
Aug 22, 2024 | 109.05 | 112.03 | 108.48 | 108.72 | 148,237 | -0.15(-0.14%) |
Aug 21, 2024 | 108.54 | 110.48 | 107.38 | 108.87 | 189,267 | +0.05(+0.05%) |
Aug 20, 2024 | 109.58 | 109.98 | 107.16 | 108.82 | 107,328 | -0.14(-0.13%) |
Aug 19, 2024 | 108.04 | 109.48 | 107.55 | 108.96 | 104,798 | +1.21(+1.12%) |
Aug 16, 2024 | 109.31 | 110.98 | 107.50 | 107.75 | 143,371 | -2.05(-1.87%) |
Aug 15, 2024 | 109.98 | 110.53 | 107.98 | 109.80 | 216,993 | +2.25(+2.09%) |
Aug 14, 2024 | 110.11 | 110.61 | 107.37 | 107.55 | 217,860 | -2.72(-2.47%) |
Aug 13, 2024 | 110.29 | 110.94 | 108.20 | 110.27 | 161,095 | +0.65(+0.59%) |
Aug 12, 2024 | 109.43 | 110.93 | 108.69 | 109.62 | 193,835 | -0.37(-0.34%) |
Aug 09, 2024 | 108.58 | 110.53 | 107.81 | 109.99 | 145,944 | +1.25(+1.15%) |
Aug 08, 2024 | 106.53 | 109.14 | 105.44 | 108.74 | 166,451 | +3.47(+3.30%) |
Aug 07, 2024 | 106.75 | 107.68 | 104.34 | 105.27 | 167,596 | +0.67(+0.64%) |
Aug 06, 2024 | 101.96 | 105.93 | 101.58 | 104.60 | 196,713 | +3.13(+3.08%) |
Aug 05, 2024 | 98.68 | 103.81 | 97.53 | 101.47 | 181,138 | -4.18(-3.96%) |
Aug 02, 2024 | 105.20 | 106.12 | 103.00 | 105.65 | 164,465 | -3.41(-3.13%) |
Aug 01, 2024 | 112.58 | 113.59 | 108.00 | 109.06 | 246,609 | -3.03(-2.70%) |
Jul 31, 2024 | 112.62 | 114.12 | 110.27 | 112.09 | 227,161 | +1.47(+1.33%) |
Jul 30, 2024 | 111.42 | 112.56 | 109.50 | 110.62 | 229,037 | +0.35(+0.32%) |
Jul 29, 2024 | 110.70 | 112.91 | 108.38 | 110.27 | 132,986 | -0.43(-0.39%) |
Jul 26, 2024 | 110.23 | 112.16 | 109.05 | 110.70 | 245,985 | +2.59(+2.40%) |
Jul 25, 2024 | 105.82 | 109.73 | 105.82 | 108.11 | 332,006 | +2.59(+2.45%) |
Jul 24, 2024 | 106.23 | 109.00 | 104.11 | 105.52 | 323,798 | -1.24(-1.16%) |
Jul 23, 2024 | 105.00 | 111.19 | 101.60 | 106.76 | 616,670 | -5.04(-4.51%) |
Jul 22, 2024 | 108.19 | 112.61 | 108.19 | 111.80 | 416,855 | +3.89(+3.60%) |
Jul 19, 2024 | 110.58 | 110.69 | 106.31 | 107.91 | 312,813 | -2.02(-1.84%) |
Jul 18, 2024 | 108.14 | 110.98 | 107.47 | 109.93 | 349,364 | +2.50(+2.33%) |
Jul 17, 2024 | 108.20 | 110.50 | 106.16 | 107.43 | 274,251 | -1.52(-1.40%) |
Jul 16, 2024 | 108.92 | 109.62 | 107.07 | 108.95 | 161,027 | +1.18(+1.09%) |
Jul 15, 2024 | 108.02 | 109.43 | 107.14 | 107.77 | 185,111 | +0.93(+0.87%) |
Jul 12, 2024 | 105.26 | 107.41 | 104.30 | 106.84 | 228,223 | +2.49(+2.39%) |
Jul 11, 2024 | 104.51 | 105.20 | 102.83 | 104.35 | 198,850 | +1.68(+1.64%) |
Jul 10, 2024 | 104.51 | 105.00 | 98.71 | 102.67 | 269,988 | -2.00(-1.91%) |
Jul 09, 2024 | 105.16 | 105.53 | 103.24 | 104.67 | 166,146 | -0.83(-0.79%) |
Jul 08, 2024 | 103.15 | 105.68 | 102.77 | 105.50 | 182,290 | +2.54(+2.47%) |
Jul 05, 2024 | 103.15 | 103.87 | 100.53 | 102.96 | 91,342 | -1.06(-1.02%) |
Jul 03, 2024 | 103.34 | 104.54 | 103.06 | 104.02 | 53,711 | +0.37(+0.36%) |
Jul 02, 2024 | 102.99 | 103.82 | 102.16 | 103.65 | 123,310 | +0.22(+0.21%) |
Jul 01, 2024 | 104.00 | 104.84 | 100.56 | 103.43 | 221,676 | -0.71(-0.68%) |
Jun 28, 2024 | 102.50 | 104.80 | 102.31 | 104.14 | 562,796 | +2.25(+2.21%) |
Jun 27, 2024 | 100.47 | 102.44 | 100.42 | 101.89 | 142,130 | +1.84(+1.84%) |
Jun 26, 2024 | 100.52 | 101.67 | 99.81 | 100.05 | 203,808 | -1.42(-1.40%) |
Jun 25, 2024 | 99.12 | 101.64 | 97.55 | 101.47 | 239,257 | +3.04(+3.09%) |
Jun 24, 2024 | 98.89 | 99.44 | 96.79 | 98.43 | 421,472 | -0.01(-0.01%) |
Jun 21, 2024 | 94.43 | 99.46 | 93.70 | 98.44 | 556,489 | +3.63(+3.83%) |
Jun 20, 2024 | 92.57 | 94.91 | 92.34 | 94.81 | 233,337 | +1.90(+2.04%) |
Jun 18, 2024 | 93.36 | 95.49 | 92.68 | 92.91 | 186,665 | -1.22(-1.30%) |
Jun 17, 2024 | 91.41 | 94.22 | 90.17 | 94.13 | 270,354 | +3.06(+3.36%) |
Jun 14, 2024 | 89.51 | 91.35 | 89.19 | 91.07 | 222,628 | +0.55(+0.61%) |
Jun 13, 2024 | 91.92 | 91.92 | 89.52 | 90.52 | 201,672 | -1.32(-1.44%) |
Jun 12, 2024 | 93.67 | 94.18 | 90.79 | 91.84 | 204,837 | +0.73(+0.80%) |
Jun 11, 2024 | 91.08 | 92.40 | 89.68 | 91.11 | 140,655 | -0.78(-0.85%) |
Jun 10, 2024 | 93.70 | 94.63 | 91.38 | 91.89 | 291,221 | -3.14(-3.30%) |
Jun 07, 2024 | 92.35 | 95.79 | 89.60 | 95.03 | 381,634 | +2.56(+2.77%) |
Jun 06, 2024 | 96.19 | 96.50 | 91.25 | 92.47 | 179,355 | -4.14(-4.29%) |
Jun 05, 2024 | 93.17 | 96.62 | 92.75 | 96.61 | 174,761 | +4.17(+4.51%) |
Jun 04, 2024 | 93.38 | 94.47 | 91.62 | 92.44 | 256,709 | -1.56(-1.66%) |