Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 113.72 | 114.25 | 113.27 | 114.25 | 3,167 | +1.31(+1.16%) |
Aug 22, 2024 | 112.91 | 113.11 | 112.51 | 112.94 | 610 | -0.33(-0.29%) |
Aug 21, 2024 | 113.60 | 113.60 | 112.48 | 113.27 | 2,197 | +0.44(+0.39%) |
Aug 20, 2024 | 113.49 | 113.88 | 112.58 | 112.83 | 3,438 | +1.03(+0.92%) |
Aug 19, 2024 | 111.07 | 111.80 | 111.04 | 111.80 | 2,117 | +1.24(+1.12%) |
Aug 16, 2024 | 110.25 | 110.67 | 109.77 | 110.56 | 1,654 | +0.32(+0.29%) |
Aug 15, 2024 | 110.00 | 110.41 | 109.87 | 110.24 | 2,230 | +0.94(+0.86%) |
Aug 14, 2024 | 108.79 | 109.30 | 108.56 | 109.30 | 2,860 | +1.11(+1.03%) |
Aug 13, 2024 | 107.02 | 108.19 | 107.00 | 108.19 | 2,684 | +2.55(+2.42%) |
Aug 12, 2024 | 106.43 | 106.43 | 105.32 | 105.64 | 3,694 | -1.76(-1.64%) |
Aug 09, 2024 | 106.04 | 107.61 | 106.03 | 107.40 | 1,592 | +1.99(+1.89%) |
Aug 08, 2024 | 104.17 | 105.74 | 103.28 | 105.41 | 2,021 | +4.41(+4.36%) |
Aug 07, 2024 | 102.40 | 103.73 | 100.85 | 101.00 | 1,581 | -2.48(-2.40%) |
Aug 06, 2024 | 103.30 | 104.94 | 103.30 | 103.48 | 2,149 | +1.48(+1.45%) |
Aug 05, 2024 | 104.63 | 105.19 | 101.61 | 102.00 | 7,632 | -6.14(-5.68%) |
Aug 02, 2024 | 108.98 | 108.98 | 107.11 | 108.14 | 1,960 | -0.44(-0.40%) |
Aug 01, 2024 | 108.14 | 108.58 | 106.33 | 108.58 | 1,389 | +2.10(+1.97%) |
Jul 31, 2024 | 106.50 | 107.67 | 106.32 | 106.48 | 2,357 | -1.06(-0.98%) |
Jul 30, 2024 | 107.21 | 107.54 | 107.21 | 107.54 | 806 | +0.33(+0.30%) |
Jul 29, 2024 | 107.35 | 107.36 | 107.21 | 107.21 | 730 | +0.61(+0.57%) |
Jul 26, 2024 | 107.62 | 108.18 | 106.52 | 106.60 | 5,050 | +0.63(+0.60%) |
Jul 25, 2024 | 108.00 | 109.13 | 105.85 | 105.97 | 2,804 | -1.15(-1.07%) |
Jul 24, 2024 | 105.72 | 107.14 | 105.10 | 107.12 | 8,026 | +2.02(+1.92%) |
Jul 23, 2024 | 105.73 | 105.80 | 105.10 | 105.10 | 882 | -0.22(-0.21%) |
Jul 22, 2024 | 104.42 | 105.37 | 104.42 | 105.32 | 512 | +1.31(+1.26%) |
Jul 19, 2024 | 104.65 | 104.91 | 103.90 | 104.00 | 1,181 | +0.92(+0.89%) |
Jul 18, 2024 | 107.96 | 107.96 | 103.08 | 103.08 | 1,892 | -5.08(-4.70%) |
Jul 17, 2024 | 108.55 | 108.58 | 108.16 | 108.16 | 2,604 | +1.04(+0.97%) |
Jul 16, 2024 | 104.99 | 107.13 | 104.99 | 107.13 | 3,720 | +3.04(+2.92%) |
Jul 15, 2024 | 104.92 | 105.22 | 104.08 | 104.08 | 2,480 | -0.86(-0.82%) |
Jul 12, 2024 | 105.19 | 105.55 | 104.95 | 104.95 | 1,046 | +1.10(+1.06%) |
Jul 11, 2024 | 103.49 | 103.85 | 103.49 | 103.85 | 698 | +1.76(+1.72%) |
Jul 10, 2024 | 101.24 | 102.09 | 101.22 | 102.09 | 1,255 | +1.70(+1.70%) |
Jul 09, 2024 | 99.19 | 100.39 | 99.19 | 100.39 | 756 | +0.98(+0.98%) |
Jul 08, 2024 | 99.90 | 100.30 | 99.41 | 99.41 | 1,042 | -0.29(-0.29%) |
Jul 05, 2024 | 99.05 | 99.70 | 99.05 | 99.70 | 911 | +1.21(+1.22%) |
Jul 03, 2024 | 99.76 | 99.76 | 98.50 | 98.50 | 764 | -1.29(-1.29%) |
Jul 02, 2024 | 99.98 | 99.98 | 99.50 | 99.78 | 1,192 | -0.87(-0.86%) |
Jul 01, 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 151 | -1.19(-1.17%) |
Jun 28, 2024 | 103.01 | 103.05 | 101.68 | 101.84 | 978 | -0.01(-0.01%) |
Jun 27, 2024 | 101.93 | 102.05 | 101.24 | 101.85 | 5,787 | -0.61(-0.59%) |
Jun 26, 2024 | 101.93 | 102.45 | 101.93 | 102.45 | 1,428 | -0.54(-0.52%) |
Jun 25, 2024 | 102.99 | 102.99 | 102.99 | 102.99 | 204 | -0.63(-0.61%) |
Jun 24, 2024 | 103.03 | 103.62 | 102.89 | 103.62 | 1,391 | +1.01(+0.98%) |
Jun 21, 2024 | 101.83 | 102.61 | 101.81 | 102.61 | 1,182 | +0.55(+0.54%) |
Jun 20, 2024 | 101.37 | 102.22 | 101.37 | 102.06 | 2,169 | +0.77(+0.76%) |
Jun 18, 2024 | 101.30 | 101.33 | 101.30 | 101.30 | 1,159 | +0.17(+0.17%) |
Jun 17, 2024 | 101.15 | 101.15 | 101.13 | 101.13 | 957 | -0.07(-0.07%) |
Jun 14, 2024 | 100.42 | 101.20 | 100.42 | 101.20 | 893 | -0.47(-0.47%) |
Jun 13, 2024 | 100.47 | 101.67 | 100.47 | 101.67 | 1,022 | -0.18(-0.17%) |
Jun 12, 2024 | 102.59 | 102.59 | 101.38 | 101.85 | 1,341 | -0.25(-0.24%) |
Jun 11, 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 119 | -0.80(-0.78%) |
Jun 10, 2024 | 102.07 | 102.90 | 102.07 | 102.90 | 460 | +0.63(+0.62%) |
Jun 07, 2024 | 102.69 | 102.69 | 102.27 | 102.27 | 1,050 | +0.31(+0.30%) |
Jun 06, 2024 | 101.96 | 101.96 | 101.96 | 101.96 | 409 | +0.52(+0.51%) |
Jun 05, 2024 | 99.85 | 101.62 | 99.67 | 101.44 | 2,676 | +0.87(+0.87%) |
Jun 04, 2024 | 100.29 | 100.89 | 99.57 | 100.58 | 1,900 | +0.84(+0.84%) |