Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 110.18 | 113.52 | 110.18 | 112.52 | 47,045 | +3.09(+2.82%) |
Aug 22, 2024 | 110.00 | 110.36 | 108.84 | 109.43 | 23,863 | -0.44(-0.40%) |
Aug 21, 2024 | 109.30 | 110.32 | 108.69 | 109.87 | 33,318 | +0.57(+0.52%) |
Aug 20, 2024 | 110.76 | 110.76 | 109.19 | 109.30 | 34,949 | -1.45(-1.31%) |
Aug 19, 2024 | 110.01 | 110.85 | 110.01 | 110.75 | 28,629 | +0.60(+0.54%) |
Aug 16, 2024 | 109.96 | 110.34 | 109.51 | 110.15 | 53,758 | +0.35(+0.32%) |
Aug 15, 2024 | 110.48 | 110.48 | 109.44 | 109.80 | 46,374 | +1.02(+0.94%) |
Aug 14, 2024 | 108.12 | 109.26 | 107.99 | 108.78 | 41,281 | +0.14(+0.13%) |
Aug 13, 2024 | 107.03 | 109.53 | 106.81 | 108.64 | 61,021 | +2.41(+2.27%) |
Aug 12, 2024 | 107.73 | 107.73 | 105.89 | 106.23 | 55,762 | -0.77(-0.72%) |
Aug 09, 2024 | 107.47 | 109.92 | 106.42 | 107.00 | 54,181 | -0.34(-0.32%) |
Aug 08, 2024 | 106.68 | 107.55 | 106.41 | 107.34 | 37,935 | +1.50(+1.42%) |
Aug 07, 2024 | 106.01 | 106.89 | 105.35 | 105.84 | 34,565 | +0.40(+0.38%) |
Aug 06, 2024 | 104.17 | 106.24 | 102.91 | 105.44 | 48,288 | +0.79(+0.75%) |
Aug 05, 2024 | 104.86 | 105.61 | 103.08 | 104.65 | 63,754 | -2.93(-2.72%) |
Aug 02, 2024 | 107.72 | 108.90 | 106.86 | 107.58 | 58,445 | -3.14(-2.84%) |
Aug 01, 2024 | 111.82 | 112.48 | 110.12 | 110.72 | 51,522 | -1.99(-1.77%) |
Jul 31, 2024 | 113.06 | 114.26 | 112.71 | 112.71 | 59,211 | -0.57(-0.50%) |
Jul 30, 2024 | 112.98 | 113.81 | 112.83 | 113.28 | 36,632 | +0.95(+0.85%) |
Jul 29, 2024 | 113.00 | 113.00 | 110.99 | 112.33 | 44,234 | -0.36(-0.32%) |
Jul 26, 2024 | 113.12 | 113.12 | 112.17 | 112.69 | 39,613 | +0.37(+0.33%) |
Jul 25, 2024 | 111.21 | 113.21 | 111.21 | 112.32 | 69,437 | +1.09(+0.98%) |
Jul 24, 2024 | 111.00 | 112.50 | 110.65 | 111.23 | 55,034 | -0.03(-0.03%) |
Jul 23, 2024 | 110.60 | 112.38 | 110.25 | 111.26 | 57,954 | +0.46(+0.42%) |
Jul 22, 2024 | 109.62 | 110.87 | 109.16 | 110.80 | 45,544 | +1.18(+1.08%) |
Jul 19, 2024 | 109.69 | 109.86 | 108.75 | 109.62 | 63,240 | -0.04(-0.04%) |
Jul 18, 2024 | 110.68 | 112.57 | 109.39 | 109.66 | 57,977 | -1.67(-1.50%) |
Jul 17, 2024 | 109.56 | 111.81 | 109.36 | 111.33 | 93,972 | +0.85(+0.77%) |
Jul 16, 2024 | 108.43 | 110.75 | 108.43 | 110.48 | 83,936 | +2.45(+2.27%) |
Jul 15, 2024 | 107.00 | 109.31 | 106.55 | 108.03 | 93,047 | +1.90(+1.79%) |
Jul 12, 2024 | 105.47 | 106.61 | 105.47 | 106.13 | 89,392 | +1.42(+1.36%) |
Jul 11, 2024 | 103.91 | 105.35 | 103.50 | 104.71 | 65,802 | +2.38(+2.33%) |
Jul 10, 2024 | 102.02 | 102.53 | 101.45 | 102.33 | 27,966 | +0.72(+0.71%) |
Jul 09, 2024 | 101.57 | 102.03 | 100.47 | 101.61 | 47,237 | -0.22(-0.22%) |
Jul 08, 2024 | 102.69 | 103.30 | 101.53 | 101.83 | 44,283 | -0.01(-0.01%) |
Jul 05, 2024 | 101.33 | 102.20 | 101.33 | 101.84 | 42,048 | -0.01(-0.01%) |
Jul 03, 2024 | 103.08 | 103.08 | 101.55 | 101.85 | 19,543 | -0.94(-0.91%) |
Jul 02, 2024 | 100.81 | 103.01 | 100.35 | 102.79 | 75,939 | +1.98(+1.96%) |
Jul 01, 2024 | 101.32 | 101.40 | 100.54 | 100.81 | 50,122 | -0.05(-0.05%) |
Jun 28, 2024 | 101.38 | 101.55 | 100.01 | 100.86 | 342,155 | +0.32(+0.32%) |
Jun 27, 2024 | 101.95 | 102.08 | 100.28 | 100.54 | 46,576 | -0.93(-0.92%) |
Jun 26, 2024 | 99.29 | 101.68 | 99.29 | 101.47 | 66,610 | +1.56(+1.56%) |
Jun 25, 2024 | 99.75 | 100.27 | 98.96 | 99.91 | 167,171 | -0.05(-0.05%) |
Jun 24, 2024 | 100.54 | 100.65 | 99.52 | 99.96 | 135,145 | -0.18(-0.18%) |
Jun 21, 2024 | 100.31 | 100.67 | 99.98 | 100.14 | 207,981 | -0.01(-0.01%) |
Jun 20, 2024 | 100.97 | 101.31 | 99.80 | 100.15 | 138,137 | -1.08(-1.07%) |
Jun 18, 2024 | 99.84 | 101.35 | 98.90 | 101.23 | 203,529 | +1.60(+1.61%) |
Jun 17, 2024 | 97.65 | 99.77 | 97.13 | 99.63 | 114,876 | +1.82(+1.86%) |
Jun 14, 2024 | 97.87 | 98.74 | 97.35 | 97.81 | 105,844 | -1.54(-1.55%) |
Jun 13, 2024 | 99.64 | 99.86 | 98.48 | 99.35 | 71,303 | -0.86(-0.86%) |
Jun 12, 2024 | 101.19 | 101.19 | 99.83 | 100.21 | 60,150 | +0.95(+0.96%) |
Jun 11, 2024 | 99.39 | 99.96 | 98.99 | 99.26 | 64,867 | -0.83(-0.83%) |
Jun 10, 2024 | 99.89 | 100.31 | 99.46 | 100.09 | 61,963 | -0.60(-0.60%) |
Jun 07, 2024 | 101.03 | 101.32 | 100.03 | 100.69 | 64,120 | -1.18(-1.16%) |
Jun 06, 2024 | 101.73 | 102.06 | 101.04 | 101.87 | 58,084 | -0.40(-0.39%) |
Jun 05, 2024 | 102.26 | 102.62 | 100.66 | 102.27 | 57,384 | +0.63(+0.62%) |
Jun 04, 2024 | 103.00 | 103.26 | 101.29 | 101.64 | 86,532 | -1.36(-1.32%) |