Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 109.99 | 110.77 | 109.79 | 110.62 | 157,952 | +1.20(+1.10%) |
Aug 22, 2024 | 110.69 | 110.71 | 109.23 | 109.42 | 352,305 | -0.81(-0.73%) |
Aug 21, 2024 | 109.84 | 110.45 | 109.70 | 110.23 | 113,263 | +0.61(+0.56%) |
Aug 20, 2024 | 109.74 | 110.11 | 109.44 | 109.62 | 146,097 | -0.23(-0.21%) |
Aug 19, 2024 | 108.92 | 109.88 | 108.81 | 109.85 | 149,892 | +1.01(+0.93%) |
Aug 16, 2024 | 108.31 | 109.06 | 108.31 | 108.84 | 169,672 | +0.22(+0.20%) |
Aug 15, 2024 | 108.02 | 108.72 | 107.92 | 108.62 | 160,615 | +1.76(+1.65%) |
Aug 14, 2024 | 106.68 | 107.05 | 106.16 | 106.86 | 156,799 | +0.38(+0.36%) |
Aug 13, 2024 | 105.39 | 106.54 | 105.22 | 106.48 | 145,013 | +1.68(+1.60%) |
Aug 12, 2024 | 105.17 | 105.34 | 104.56 | 104.80 | 188,264 | -0.09(-0.09%) |
Aug 09, 2024 | 104.31 | 105.14 | 104.06 | 104.89 | 139,668 | +0.55(+0.53%) |
Aug 08, 2024 | 103.19 | 104.52 | 102.69 | 104.34 | 190,457 | +2.35(+2.30%) |
Aug 07, 2024 | 103.98 | 104.58 | 101.93 | 101.99 | 181,779 | -0.74(-0.72%) |
Aug 06, 2024 | 102.30 | 104.24 | 102.00 | 102.73 | 255,717 | +1.01(+0.99%) |
Aug 05, 2024 | 100.39 | 102.99 | 100.38 | 101.72 | 308,319 | -3.01(-2.87%) |
Aug 02, 2024 | 105.26 | 105.45 | 103.92 | 104.73 | 260,744 | -2.09(-1.96%) |
Aug 01, 2024 | 108.70 | 109.14 | 106.14 | 106.82 | 291,426 | -1.52(-1.40%) |
Jul 31, 2024 | 108.30 | 109.04 | 108.03 | 108.34 | 210,204 | +1.35(+1.26%) |
Jul 30, 2024 | 107.61 | 107.84 | 106.27 | 106.99 | 262,866 | -0.35(-0.33%) |
Jul 29, 2024 | 107.65 | 107.75 | 107.01 | 107.34 | 163,467 | +0.05(+0.05%) |
Jul 26, 2024 | 106.75 | 107.74 | 106.71 | 107.29 | 224,236 | +1.36(+1.28%) |
Jul 25, 2024 | 106.38 | 107.64 | 105.67 | 105.93 | 165,733 | -0.34(-0.32%) |
Jul 24, 2024 | 107.86 | 108.00 | 106.21 | 106.27 | 187,360 | -2.52(-2.32%) |
Jul 23, 2024 | 108.92 | 109.37 | 108.76 | 108.79 | 366,440 | -0.27(-0.25%) |
Jul 22, 2024 | 108.58 | 109.09 | 108.27 | 109.06 | 212,311 | +1.25(+1.16%) |
Jul 19, 2024 | 108.38 | 108.77 | 107.70 | 107.81 | 120,081 | -0.64(-0.59%) |
Jul 18, 2024 | 109.78 | 109.93 | 108.10 | 108.45 | 466,409 | -0.95(-0.87%) |
Jul 17, 2024 | 109.71 | 110.03 | 109.35 | 109.40 | 214,598 | -1.54(-1.39%) |
Jul 16, 2024 | 110.43 | 111.01 | 110.42 | 110.94 | 216,207 | +0.85(+0.77%) |
Jul 15, 2024 | 110.22 | 110.74 | 109.78 | 110.09 | 181,741 | +0.29(+0.26%) |
Jul 12, 2024 | 109.30 | 110.49 | 109.25 | 109.80 | 173,225 | +0.71(+0.65%) |
Jul 11, 2024 | 109.80 | 110.02 | 108.91 | 109.09 | 174,048 | -0.63(-0.57%) |
Jul 10, 2024 | 108.97 | 109.82 | 108.86 | 109.72 | 166,349 | +0.93(+0.85%) |
Jul 09, 2024 | 108.94 | 109.03 | 108.70 | 108.79 | 176,503 | +0.10(+0.09%) |
Jul 08, 2024 | 108.68 | 108.83 | 108.45 | 108.69 | 136,978 | +0.17(+0.16%) |
Jul 05, 2024 | 107.99 | 108.59 | 107.84 | 108.52 | 118,178 | +0.62(+0.57%) |
Jul 03, 2024 | 107.53 | 108.03 | 107.53 | 107.90 | 112,893 | +0.32(+0.30%) |
Jul 02, 2024 | 106.61 | 107.62 | 106.61 | 107.58 | 200,074 | +0.63(+0.59%) |
Jul 01, 2024 | 107.23 | 107.23 | 106.51 | 106.95 | 185,363 | +0.00(+0.00%) |
Jun 28, 2024 | 107.33 | 108.04 | 106.75 | 106.95 | 156,314 | -0.37(-0.34%) |
Jun 27, 2024 | 107.15 | 107.41 | 106.97 | 107.32 | 305,860 | +0.20(+0.19%) |
Jun 26, 2024 | 106.82 | 107.20 | 106.65 | 107.12 | 206,456 | +0.05(+0.05%) |
Jun 25, 2024 | 106.97 | 107.07 | 106.57 | 107.07 | 198,744 | +0.37(+0.35%) |
Jun 24, 2024 | 106.98 | 107.46 | 106.70 | 106.70 | 383,324 | -0.30(-0.28%) |
Jun 21, 2024 | 107.25 | 107.25 | 106.62 | 107.00 | 212,101 | -0.16(-0.15%) |
Jun 20, 2024 | 107.65 | 107.75 | 106.76 | 107.16 | 317,683 | -0.31(-0.29%) |
Jun 18, 2024 | 107.22 | 107.47 | 107.15 | 107.47 | 168,769 | +0.36(+0.34%) |
Jun 17, 2024 | 106.06 | 107.39 | 105.92 | 107.11 | 371,276 | +0.97(+0.91%) |
Jun 14, 2024 | 105.85 | 106.18 | 105.64 | 106.14 | 160,998 | -0.03(-0.03%) |
Jun 13, 2024 | 106.37 | 106.37 | 105.64 | 106.17 | 130,219 | +0.07(+0.07%) |
Jun 12, 2024 | 106.13 | 106.57 | 105.87 | 106.10 | 169,002 | +0.98(+0.93%) |
Jun 11, 2024 | 104.62 | 105.15 | 104.20 | 105.13 | 195,574 | +0.18(+0.17%) |
Jun 10, 2024 | 104.38 | 104.96 | 104.26 | 104.95 | 137,607 | +0.49(+0.47%) |
Jun 07, 2024 | 104.38 | 104.98 | 104.22 | 104.46 | 269,000 | -0.11(-0.11%) |
Jun 06, 2024 | 104.68 | 104.82 | 104.30 | 104.57 | 176,470 | -0.11(-0.11%) |
Jun 05, 2024 | 104.02 | 104.70 | 103.58 | 104.68 | 212,925 | +1.21(+1.17%) |
Jun 04, 2024 | 103.19 | 103.58 | 102.84 | 103.47 | 208,742 | +0.10(+0.10%) |