Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 103.29 | 107.86 | 103.29 | 107.39 | 162,146 | +4.62(+4.50%) |
Aug 22, 2024 | 103.03 | 103.68 | 102.02 | 102.77 | 95,365 | -0.92(-0.89%) |
Aug 21, 2024 | 102.60 | 103.90 | 101.50 | 103.69 | 110,403 | +1.46(+1.43%) |
Aug 20, 2024 | 103.52 | 103.52 | 101.56 | 102.23 | 97,733 | -1.65(-1.59%) |
Aug 19, 2024 | 103.61 | 103.88 | 102.39 | 103.88 | 117,899 | +0.02(+0.02%) |
Aug 16, 2024 | 103.28 | 105.05 | 102.65 | 103.86 | 153,001 | +0.45(+0.44%) |
Aug 15, 2024 | 104.50 | 104.92 | 103.08 | 103.41 | 140,478 | +1.13(+1.10%) |
Aug 14, 2024 | 103.12 | 103.20 | 101.04 | 102.28 | 124,630 | -0.40(-0.39%) |
Aug 13, 2024 | 100.47 | 103.22 | 99.66 | 102.68 | 163,387 | +3.16(+3.18%) |
Aug 12, 2024 | 102.20 | 102.42 | 98.78 | 99.52 | 210,122 | -3.12(-3.04%) |
Aug 09, 2024 | 102.36 | 104.73 | 102.30 | 102.64 | 264,282 | +0.41(+0.40%) |
Aug 08, 2024 | 102.94 | 102.94 | 99.40 | 102.23 | 403,025 | +2.78(+2.80%) |
Aug 07, 2024 | 103.38 | 103.38 | 99.41 | 99.45 | 273,825 | -2.15(-2.12%) |
Aug 06, 2024 | 100.54 | 102.52 | 99.76 | 101.60 | 271,623 | +0.50(+0.49%) |
Aug 05, 2024 | 96.97 | 102.89 | 95.39 | 101.10 | 343,171 | -1.19(-1.16%) |
Aug 02, 2024 | 99.20 | 102.96 | 98.35 | 102.29 | 238,498 | -1.03(-1.00%) |
Aug 01, 2024 | 106.83 | 106.85 | 102.63 | 103.32 | 217,010 | -3.58(-3.35%) |
Jul 31, 2024 | 106.77 | 109.58 | 104.64 | 106.90 | 418,722 | +0.79(+0.74%) |
Jul 30, 2024 | 108.49 | 108.60 | 105.40 | 106.11 | 246,516 | -1.50(-1.39%) |
Jul 29, 2024 | 108.70 | 108.70 | 107.06 | 107.61 | 157,272 | -0.74(-0.68%) |
Jul 26, 2024 | 109.30 | 109.30 | 106.78 | 108.35 | 433,200 | +1.31(+1.22%) |
Jul 25, 2024 | 104.20 | 108.89 | 104.20 | 107.04 | 450,317 | +3.00(+2.88%) |
Jul 24, 2024 | 107.67 | 109.54 | 103.85 | 104.04 | 233,640 | -4.40(-4.06%) |
Jul 23, 2024 | 106.84 | 109.16 | 106.26 | 108.44 | 223,375 | +1.19(+1.11%) |
Jul 22, 2024 | 107.23 | 107.88 | 105.64 | 107.25 | 253,392 | +0.08(+0.07%) |
Jul 19, 2024 | 105.87 | 107.37 | 105.30 | 107.17 | 265,233 | +0.91(+0.86%) |
Jul 18, 2024 | 106.31 | 108.36 | 105.54 | 106.26 | 303,382 | -1.17(-1.09%) |
Jul 17, 2024 | 106.55 | 109.04 | 106.55 | 107.43 | 291,198 | -0.37(-0.34%) |
Jul 16, 2024 | 102.90 | 108.05 | 102.22 | 107.80 | 382,913 | +6.40(+6.31%) |
Jul 15, 2024 | 99.88 | 102.16 | 98.80 | 101.40 | 281,518 | +1.69(+1.69%) |
Jul 12, 2024 | 101.43 | 101.98 | 99.08 | 99.71 | 295,249 | -0.44(-0.44%) |
Jul 11, 2024 | 98.55 | 100.72 | 96.71 | 100.15 | 438,614 | +4.58(+4.79%) |
Jul 10, 2024 | 95.70 | 95.70 | 94.51 | 95.57 | 226,680 | +0.46(+0.48%) |
Jul 09, 2024 | 94.62 | 95.83 | 93.47 | 95.11 | 140,986 | -0.02(-0.02%) |
Jul 08, 2024 | 96.08 | 97.19 | 94.73 | 95.13 | 211,877 | -0.06(-0.06%) |
Jul 05, 2024 | 95.15 | 95.47 | 94.45 | 95.19 | 106,457 | -0.14(-0.15%) |
Jul 03, 2024 | 95.89 | 97.84 | 95.20 | 95.33 | 63,033 | -0.16(-0.17%) |
Jul 02, 2024 | 94.48 | 96.36 | 93.69 | 95.49 | 117,875 | +1.62(+1.73%) |
Jul 01, 2024 | 98.43 | 98.55 | 93.33 | 93.87 | 175,971 | -4.33(-4.41%) |
Jun 28, 2024 | 97.39 | 98.79 | 96.46 | 98.20 | 1,207,947 | +1.94(+2.02%) |
Jun 27, 2024 | 94.02 | 96.51 | 93.98 | 96.26 | 128,417 | +2.35(+2.50%) |
Jun 26, 2024 | 93.76 | 94.49 | 92.60 | 93.91 | 110,255 | -0.97(-1.02%) |
Jun 25, 2024 | 95.64 | 96.09 | 94.35 | 94.88 | 94,595 | -1.14(-1.19%) |
Jun 24, 2024 | 95.81 | 97.45 | 94.78 | 96.02 | 133,632 | +0.69(+0.72%) |
Jun 21, 2024 | 95.16 | 95.37 | 94.47 | 95.33 | 328,086 | +0.25(+0.26%) |
Jun 20, 2024 | 94.94 | 96.09 | 94.74 | 95.08 | 95,032 | -0.72(-0.75%) |
Jun 18, 2024 | 95.69 | 96.24 | 94.76 | 95.80 | 92,036 | +0.31(+0.32%) |
Jun 17, 2024 | 93.40 | 96.07 | 93.03 | 95.49 | 111,427 | +1.15(+1.22%) |
Jun 14, 2024 | 94.44 | 94.73 | 93.81 | 94.34 | 99,757 | -2.06(-2.14%) |
Jun 13, 2024 | 96.91 | 97.72 | 95.81 | 96.40 | 137,525 | -1.16(-1.19%) |
Jun 12, 2024 | 95.97 | 101.49 | 95.83 | 97.56 | 241,291 | +5.32(+5.77%) |
Jun 11, 2024 | 91.56 | 92.35 | 91.00 | 92.24 | 123,951 | +0.05(+0.05%) |
Jun 10, 2024 | 90.84 | 92.36 | 90.13 | 92.19 | 118,511 | +0.03(+0.03%) |
Jun 07, 2024 | 92.21 | 93.11 | 91.42 | 92.16 | 96,417 | -1.15(-1.23%) |
Jun 06, 2024 | 93.11 | 94.03 | 92.38 | 93.31 | 83,589 | -0.60(-0.64%) |
Jun 05, 2024 | 94.16 | 94.51 | 92.75 | 93.91 | 72,204 | +0.52(+0.56%) |
Jun 04, 2024 | 93.66 | 95.44 | 92.85 | 93.39 | 106,422 | -1.29(-1.36%) |