Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 104.52 | 106.42 | 103.52 | 106.26 | 242,521 | +2.57(+2.48%) |
Aug 22, 2024 | 104.49 | 104.67 | 103.44 | 103.69 | 133,996 | -0.41(-0.39%) |
Aug 21, 2024 | 104.34 | 104.58 | 103.54 | 104.10 | 171,554 | +0.46(+0.44%) |
Aug 20, 2024 | 105.44 | 105.44 | 103.56 | 103.64 | 160,013 | -1.87(-1.77%) |
Aug 19, 2024 | 105.42 | 106.17 | 105.02 | 105.51 | 110,783 | +0.25(+0.24%) |
Aug 16, 2024 | 105.01 | 106.14 | 104.67 | 105.26 | 141,717 | -0.22(-0.21%) |
Aug 15, 2024 | 104.63 | 106.41 | 103.75 | 105.48 | 130,063 | +2.98(+2.91%) |
Aug 14, 2024 | 103.23 | 103.38 | 102.40 | 102.50 | 165,274 | -0.83(-0.80%) |
Aug 13, 2024 | 103.71 | 104.57 | 102.48 | 103.33 | 89,614 | +0.70(+0.68%) |
Aug 12, 2024 | 103.80 | 104.11 | 102.12 | 102.63 | 103,172 | -1.44(-1.38%) |
Aug 09, 2024 | 103.96 | 104.12 | 102.98 | 104.07 | 116,212 | +0.16(+0.15%) |
Aug 08, 2024 | 103.33 | 104.58 | 102.83 | 103.91 | 136,610 | +1.70(+1.66%) |
Aug 07, 2024 | 103.73 | 104.53 | 101.87 | 102.21 | 148,284 | -0.72(-0.70%) |
Aug 06, 2024 | 102.25 | 104.11 | 101.45 | 102.93 | 164,361 | +1.15(+1.13%) |
Aug 05, 2024 | 100.10 | 102.76 | 98.42 | 101.78 | 218,493 | -1.88(-1.81%) |
Aug 02, 2024 | 101.54 | 103.96 | 101.24 | 103.66 | 230,525 | -0.89(-0.85%) |
Aug 01, 2024 | 105.97 | 107.02 | 102.77 | 104.55 | 264,350 | -1.53(-1.44%) |
Jul 31, 2024 | 106.96 | 108.34 | 105.11 | 106.08 | 318,399 | -0.88(-0.82%) |
Jul 30, 2024 | 105.00 | 108.80 | 105.00 | 106.96 | 256,443 | +1.82(+1.73%) |
Jul 29, 2024 | 105.95 | 106.84 | 105.05 | 105.14 | 237,772 | -0.31(-0.29%) |
Jul 26, 2024 | 108.00 | 108.00 | 103.28 | 105.45 | 359,737 | -0.62(-0.58%) |
Jul 25, 2024 | 105.57 | 107.56 | 104.92 | 106.07 | 299,281 | +0.86(+0.82%) |
Jul 24, 2024 | 105.50 | 106.98 | 103.77 | 105.21 | 154,173 | -0.93(-0.88%) |
Jul 23, 2024 | 105.09 | 107.11 | 103.95 | 106.14 | 175,453 | +0.25(+0.24%) |
Jul 22, 2024 | 103.99 | 106.21 | 103.01 | 105.89 | 171,839 | +2.04(+1.96%) |
Jul 19, 2024 | 104.40 | 105.04 | 103.71 | 103.85 | 186,326 | -0.20(-0.19%) |
Jul 18, 2024 | 104.18 | 106.78 | 103.73 | 104.05 | 147,498 | -1.00(-0.95%) |
Jul 17, 2024 | 105.29 | 107.23 | 104.33 | 105.05 | 298,521 | -0.89(-0.84%) |
Jul 16, 2024 | 102.54 | 106.10 | 102.54 | 105.94 | 226,390 | +4.21(+4.14%) |
Jul 15, 2024 | 99.97 | 102.81 | 99.30 | 101.73 | 227,891 | +2.55(+2.57%) |
Jul 12, 2024 | 98.57 | 100.78 | 98.27 | 99.18 | 217,801 | +1.78(+1.83%) |
Jul 11, 2024 | 96.86 | 98.10 | 95.86 | 97.40 | 190,515 | +2.36(+2.48%) |
Jul 10, 2024 | 94.82 | 95.12 | 93.44 | 95.04 | 158,951 | +0.41(+0.43%) |
Jul 09, 2024 | 94.57 | 94.96 | 93.92 | 94.63 | 127,441 | +0.34(+0.36%) |
Jul 08, 2024 | 94.80 | 95.50 | 93.94 | 94.29 | 135,372 | +0.04(+0.04%) |
Jul 05, 2024 | 94.41 | 94.65 | 93.56 | 94.25 | 106,072 | -0.19(-0.20%) |
Jul 03, 2024 | 94.17 | 94.98 | 93.83 | 94.44 | 85,843 | +0.50(+0.53%) |
Jul 02, 2024 | 93.56 | 94.60 | 93.26 | 93.94 | 158,537 | +0.49(+0.52%) |
Jul 01, 2024 | 94.90 | 95.44 | 93.08 | 93.45 | 220,056 | -1.67(-1.76%) |
Jun 28, 2024 | 96.60 | 97.30 | 94.56 | 95.12 | 528,113 | -0.50(-0.52%) |
Jun 27, 2024 | 94.96 | 96.52 | 94.60 | 95.62 | 259,168 | +1.18(+1.25%) |
Jun 26, 2024 | 94.86 | 95.24 | 94.18 | 94.44 | 238,448 | -1.01(-1.06%) |
Jun 25, 2024 | 96.01 | 96.33 | 94.91 | 95.45 | 197,645 | -0.77(-0.80%) |
Jun 24, 2024 | 95.51 | 96.94 | 95.22 | 96.22 | 193,859 | +0.82(+0.86%) |
Jun 21, 2024 | 94.80 | 95.93 | 94.23 | 95.40 | 559,677 | +0.65(+0.69%) |
Jun 20, 2024 | 96.00 | 97.00 | 94.46 | 94.75 | 163,483 | -1.73(-1.79%) |
Jun 18, 2024 | 96.53 | 96.92 | 95.84 | 96.48 | 179,093 | -0.06(-0.06%) |
Jun 17, 2024 | 94.57 | 96.58 | 94.04 | 96.54 | 166,802 | +1.39(+1.46%) |
Jun 14, 2024 | 94.57 | 95.20 | 94.05 | 95.15 | 138,642 | -0.76(-0.79%) |
Jun 13, 2024 | 94.94 | 96.07 | 94.60 | 95.91 | 207,063 | +0.58(+0.61%) |
Jun 12, 2024 | 96.50 | 96.87 | 95.01 | 95.33 | 260,093 | +1.27(+1.35%) |
Jun 11, 2024 | 92.44 | 94.06 | 92.12 | 94.06 | 180,252 | +0.68(+0.73%) |
Jun 10, 2024 | 92.93 | 93.98 | 91.94 | 93.38 | 144,074 | -0.10(-0.11%) |
Jun 07, 2024 | 94.06 | 94.26 | 92.81 | 93.48 | 157,659 | -1.38(-1.45%) |
Jun 06, 2024 | 94.93 | 95.38 | 94.12 | 94.86 | 159,188 | -0.53(-0.55%) |
Jun 05, 2024 | 93.65 | 95.44 | 93.09 | 95.39 | 171,098 | +1.97(+2.11%) |
Jun 04, 2024 | 93.87 | 94.42 | 92.84 | 93.41 | 238,142 | -0.89(-0.94%) |