Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 103.51 | 105.89 | 103.37 | 105.17 | 4,028,441 | +5.64(+5.67%) |
Aug 22, 2024 | 104.95 | 105.76 | 99.26 | 99.53 | 1,734,862 | -5.26(-5.02%) |
Aug 21, 2024 | 104.81 | 105.11 | 104.45 | 104.79 | 372,628 | +0.44(+0.42%) |
Aug 20, 2024 | 104.01 | 104.45 | 103.86 | 104.35 | 509,289 | +0.38(+0.37%) |
Aug 19, 2024 | 103.76 | 104.60 | 103.73 | 103.97 | 890,135 | +0.73(+0.71%) |
Aug 16, 2024 | 103.12 | 103.46 | 102.80 | 103.24 | 283,235 | +0.90(+0.88%) |
Aug 15, 2024 | 102.99 | 103.04 | 102.14 | 102.34 | 278,396 | -0.86(-0.83%) |
Aug 14, 2024 | 102.45 | 103.47 | 102.38 | 103.20 | 329,253 | +0.65(+0.63%) |
Aug 13, 2024 | 102.52 | 102.85 | 102.26 | 102.55 | 407,354 | +0.54(+0.53%) |
Aug 12, 2024 | 102.16 | 102.33 | 101.71 | 102.01 | 525,962 | -0.80(-0.78%) |
Aug 09, 2024 | 103.34 | 103.38 | 102.74 | 102.81 | 507,215 | -0.08(-0.08%) |
Aug 08, 2024 | 102.60 | 103.10 | 102.51 | 102.89 | 448,514 | +0.01(+0.01%) |
Aug 07, 2024 | 102.92 | 103.35 | 102.69 | 102.88 | 432,878 | +0.23(+0.22%) |
Aug 06, 2024 | 102.59 | 103.27 | 102.29 | 102.65 | 561,675 | +0.40(+0.39%) |
Aug 05, 2024 | 103.80 | 104.01 | 101.45 | 102.25 | 393,514 | -2.09(-2.01%) |
Aug 02, 2024 | 104.39 | 105.16 | 103.61 | 104.35 | 366,376 | +3.47(+3.44%) |
Aug 01, 2024 | 100.80 | 102.90 | 100.61 | 100.88 | 1,105,219 | -0.11(-0.11%) |
Jul 31, 2024 | 101.77 | 102.03 | 100.85 | 100.99 | 517,001 | +0.86(+0.86%) |
Jul 30, 2024 | 100.13 | 100.24 | 99.62 | 100.13 | 653,318 | +0.92(+0.93%) |
Jul 29, 2024 | 100.12 | 100.15 | 99.10 | 99.21 | 848,827 | -0.43(-0.43%) |
Jul 26, 2024 | 99.28 | 99.74 | 99.02 | 99.64 | 1,880,437 | -0.38(-0.37%) |
Jul 25, 2024 | 100.71 | 101.58 | 99.85 | 100.01 | 1,301,754 | -4.75(-4.53%) |
Jul 24, 2024 | 106.04 | 106.51 | 104.64 | 104.76 | 491,222 | -0.34(-0.32%) |
Jul 23, 2024 | 105.65 | 105.84 | 105.10 | 105.10 | 515,250 | -1.50(-1.41%) |
Jul 22, 2024 | 106.79 | 106.86 | 105.96 | 106.60 | 769,644 | +1.63(+1.55%) |
Jul 19, 2024 | 105.95 | 106.00 | 104.90 | 104.97 | 976,699 | -0.86(-0.81%) |
Jul 18, 2024 | 106.50 | 106.90 | 105.73 | 105.83 | 393,178 | -0.09(-0.08%) |
Jul 17, 2024 | 104.36 | 106.04 | 104.33 | 105.92 | 413,644 | +2.27(+2.19%) |
Jul 16, 2024 | 103.32 | 103.73 | 103.22 | 103.66 | 497,337 | -0.09(-0.09%) |
Jul 15, 2024 | 104.86 | 104.95 | 103.75 | 103.75 | 482,177 | -1.86(-1.76%) |
Jul 12, 2024 | 105.27 | 105.98 | 105.22 | 105.61 | 268,756 | +1.44(+1.38%) |
Jul 11, 2024 | 104.59 | 104.92 | 104.17 | 104.17 | 283,366 | +0.63(+0.61%) |
Jul 10, 2024 | 103.18 | 103.80 | 103.02 | 103.54 | 278,862 | +0.60(+0.58%) |
Jul 09, 2024 | 103.71 | 103.88 | 102.84 | 102.94 | 345,545 | -0.25(-0.24%) |
Jul 08, 2024 | 104.16 | 104.28 | 103.12 | 103.19 | 329,861 | -0.38(-0.37%) |
Jul 05, 2024 | 103.49 | 103.57 | 102.78 | 103.57 | 218,021 | +0.83(+0.81%) |
Jul 03, 2024 | 102.60 | 103.17 | 102.57 | 102.74 | 136,943 | +0.35(+0.34%) |
Jul 02, 2024 | 101.79 | 102.61 | 101.71 | 102.39 | 367,144 | +0.93(+0.92%) |
Jul 01, 2024 | 102.04 | 102.72 | 101.40 | 101.46 | 654,052 | -0.99(-0.97%) |
Jun 28, 2024 | 102.04 | 102.45 | 101.90 | 102.45 | 490,909 | -0.03(-0.03%) |
Jun 27, 2024 | 102.95 | 103.21 | 102.36 | 102.48 | 563,447 | -1.08(-1.04%) |
Jun 26, 2024 | 103.59 | 105.15 | 103.47 | 103.56 | 788,722 | -1.70(-1.62%) |
Jun 25, 2024 | 105.20 | 105.47 | 104.91 | 105.26 | 1,641,411 | -0.62(-0.59%) |
Jun 24, 2024 | 106.17 | 106.38 | 105.45 | 105.88 | 340,527 | +0.96(+0.91%) |
Jun 21, 2024 | 105.11 | 105.58 | 104.52 | 104.92 | 544,351 | -1.28(-1.21%) |
Jun 20, 2024 | 105.26 | 106.54 | 105.18 | 106.20 | 445,254 | -1.02(-0.95%) |
Jun 18, 2024 | 107.08 | 107.37 | 106.81 | 107.22 | 513,514 | +0.26(+0.24%) |
Jun 17, 2024 | 106.27 | 107.09 | 106.14 | 106.96 | 320,386 | +0.21(+0.20%) |
Jun 14, 2024 | 107.44 | 107.56 | 106.58 | 106.75 | 363,141 | +0.12(+0.11%) |
Jun 13, 2024 | 106.02 | 106.68 | 105.60 | 106.63 | 352,649 | +0.80(+0.76%) |
Jun 12, 2024 | 106.92 | 106.96 | 105.62 | 105.83 | 399,477 | +0.61(+0.58%) |
Jun 11, 2024 | 105.47 | 105.58 | 105.09 | 105.22 | 367,901 | -1.58(-1.48%) |
Jun 10, 2024 | 107.21 | 107.21 | 105.88 | 106.80 | 291,900 | -2.21(-2.03%) |
Jun 07, 2024 | 109.48 | 109.68 | 108.94 | 109.01 | 360,613 | -1.30(-1.18%) |
Jun 06, 2024 | 109.81 | 110.46 | 109.68 | 110.31 | 677,813 | +0.90(+0.82%) |
Jun 05, 2024 | 109.98 | 109.99 | 108.90 | 109.41 | 353,881 | -0.49(-0.45%) |
Jun 04, 2024 | 109.34 | 109.99 | 109.22 | 109.90 | 1,105,823 | +2.40(+2.23%) |