Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 105.79 | 106.63 | 105.65 | 106.61 | 46,480 | +1.57(+1.49%) |
Aug 22, 2024 | 106.72 | 106.81 | 104.92 | 105.04 | 51,653 | -1.29(-1.21%) |
Aug 21, 2024 | 106.02 | 106.55 | 105.89 | 106.33 | 47,379 | +0.41(+0.39%) |
Aug 20, 2024 | 106.01 | 106.34 | 105.79 | 105.92 | 42,009 | -0.28(-0.26%) |
Aug 19, 2024 | 104.90 | 106.22 | 104.90 | 106.20 | 60,537 | +1.38(+1.32%) |
Aug 16, 2024 | 104.15 | 104.93 | 104.15 | 104.82 | 70,550 | +0.29(+0.28%) |
Aug 15, 2024 | 103.62 | 104.53 | 103.62 | 104.53 | 90,723 | +1.90(+1.85%) |
Aug 14, 2024 | 102.64 | 102.83 | 101.99 | 102.63 | 42,470 | +0.23(+0.22%) |
Aug 13, 2024 | 101.14 | 102.40 | 101.14 | 102.40 | 47,282 | +2.00(+1.99%) |
Aug 12, 2024 | 100.54 | 100.85 | 100.14 | 100.40 | 67,594 | +0.03(+0.03%) |
Aug 09, 2024 | 100.01 | 100.54 | 99.60 | 100.37 | 52,245 | +0.29(+0.29%) |
Aug 08, 2024 | 98.77 | 100.30 | 98.64 | 100.08 | 214,088 | +2.24(+2.29%) |
Aug 07, 2024 | 100.31 | 100.49 | 97.72 | 97.84 | 88,486 | -1.02(-1.03%) |
Aug 06, 2024 | 98.54 | 100.31 | 98.29 | 98.86 | 89,246 | +1.05(+1.07%) |
Aug 05, 2024 | 96.63 | 99.15 | 96.53 | 97.81 | 129,426 | -3.09(-3.06%) |
Aug 02, 2024 | 101.38 | 101.58 | 99.96 | 100.90 | 75,995 | -1.96(-1.91%) |
Aug 01, 2024 | 104.60 | 105.48 | 102.16 | 102.86 | 70,074 | -1.79(-1.71%) |
Jul 31, 2024 | 104.48 | 105.24 | 104.22 | 104.65 | 58,885 | +1.95(+1.90%) |
Jul 30, 2024 | 103.80 | 103.97 | 102.10 | 102.70 | 53,895 | -1.06(-1.02%) |
Jul 29, 2024 | 104.04 | 104.25 | 103.42 | 103.76 | 168,942 | +0.31(+0.30%) |
Jul 26, 2024 | 103.08 | 104.01 | 103.05 | 103.45 | 47,288 | +1.20(+1.17%) |
Jul 25, 2024 | 102.74 | 104.22 | 102.05 | 102.25 | 143,495 | -0.52(-0.51%) |
Jul 24, 2024 | 104.40 | 104.40 | 102.63 | 102.77 | 112,346 | -2.94(-2.78%) |
Jul 23, 2024 | 106.13 | 106.35 | 105.65 | 105.71 | 53,384 | -0.56(-0.53%) |
Jul 22, 2024 | 105.48 | 106.27 | 105.32 | 106.27 | 74,421 | +1.75(+1.67%) |
Jul 19, 2024 | 105.26 | 105.59 | 104.39 | 104.52 | 150,070 | -1.08(-1.02%) |
Jul 18, 2024 | 106.56 | 106.75 | 105.11 | 105.60 | 105,730 | -0.50(-0.47%) |
Jul 17, 2024 | 106.48 | 106.93 | 106.10 | 106.10 | 124,863 | -1.59(-1.48%) |
Jul 16, 2024 | 107.40 | 107.78 | 107.19 | 107.69 | 107,107 | +0.50(+0.47%) |
Jul 15, 2024 | 107.35 | 107.95 | 106.86 | 107.19 | 113,507 | +0.18(+0.17%) |
Jul 12, 2024 | 106.44 | 107.82 | 106.41 | 107.01 | 455,920 | +0.77(+0.72%) |
Jul 11, 2024 | 107.37 | 107.59 | 106.15 | 106.24 | 149,548 | -0.96(-0.90%) |
Jul 10, 2024 | 106.45 | 107.30 | 106.33 | 107.20 | 56,274 | +1.15(+1.08%) |
Jul 09, 2024 | 106.32 | 106.42 | 105.98 | 106.05 | 59,475 | -0.03(-0.03%) |
Jul 08, 2024 | 106.02 | 106.33 | 105.91 | 106.08 | 70,566 | +0.33(+0.31%) |
Jul 05, 2024 | 105.39 | 105.91 | 105.25 | 105.75 | 119,215 | +0.29(+0.27%) |
Jul 03, 2024 | 104.56 | 105.48 | 104.56 | 105.46 | 47,778 | +0.88(+0.84%) |
Jul 02, 2024 | 103.57 | 104.59 | 103.57 | 104.58 | 47,478 | +0.65(+0.63%) |
Jul 01, 2024 | 104.12 | 104.12 | 103.40 | 103.93 | 70,208 | +0.08(+0.08%) |
Jun 28, 2024 | 104.39 | 105.13 | 103.68 | 103.85 | 77,702 | -0.42(-0.40%) |
Jun 27, 2024 | 104.20 | 104.57 | 104.10 | 104.27 | 56,544 | -0.19(-0.18%) |
Jun 26, 2024 | 104.06 | 104.46 | 103.93 | 104.46 | 82,931 | -0.05(-0.05%) |
Jun 25, 2024 | 104.04 | 104.53 | 103.81 | 104.51 | 51,815 | +0.77(+0.74%) |
Jun 24, 2024 | 104.29 | 104.70 | 103.71 | 103.74 | 93,990 | -0.70(-0.67%) |
Jun 21, 2024 | 104.40 | 104.66 | 104.00 | 104.44 | 82,300 | +0.00(+0.00%) |
Jun 20, 2024 | 105.24 | 105.24 | 104.18 | 104.44 | 84,372 | -0.33(-0.31%) |
Jun 18, 2024 | 104.20 | 104.87 | 104.20 | 104.77 | 129,312 | +0.50(+0.48%) |
Jun 17, 2024 | 103.48 | 104.48 | 103.25 | 104.27 | 70,272 | +0.65(+0.63%) |
Jun 14, 2024 | 103.17 | 103.62 | 103.02 | 103.62 | 66,952 | +0.27(+0.26%) |
Jun 13, 2024 | 103.56 | 103.56 | 102.98 | 103.35 | 61,747 | +0.08(+0.08%) |
Jun 12, 2024 | 103.25 | 103.73 | 102.95 | 103.27 | 133,556 | +1.10(+1.08%) |
Jun 11, 2024 | 101.97 | 102.17 | 101.50 | 102.17 | 36,931 | -0.06(-0.06%) |
Jun 10, 2024 | 101.75 | 102.35 | 101.49 | 102.23 | 57,643 | +0.27(+0.26%) |
Jun 07, 2024 | 101.97 | 102.48 | 101.75 | 101.97 | 64,176 | -0.29(-0.28%) |
Jun 06, 2024 | 102.41 | 102.55 | 101.86 | 102.25 | 76,893 | -0.05(-0.05%) |
Jun 05, 2024 | 101.43 | 102.30 | 101.15 | 102.30 | 59,457 | +1.49(+1.47%) |
Jun 04, 2024 | 100.45 | 100.98 | 100.17 | 100.82 | 82,013 | +0.23(+0.23%) |