Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 101.97 | 103.47 | 101.97 | 103.45 | 1,136 | +2.64(+2.62%) |
Aug 22, 2024 | 102.26 | 102.26 | 100.58 | 100.81 | 2,269 | -1.54(-1.51%) |
Aug 21, 2024 | 101.75 | 102.36 | 101.73 | 102.35 | 5,166 | +1.00(+0.99%) |
Aug 20, 2024 | 102.36 | 102.36 | 101.25 | 101.35 | 849 | -1.19(-1.16%) |
Aug 19, 2024 | 101.24 | 102.54 | 101.24 | 102.54 | 1,292 | +1.48(+1.46%) |
Aug 16, 2024 | 100.40 | 101.06 | 99.70 | 101.06 | 1,585 | +0.20(+0.20%) |
Aug 15, 2024 | 99.81 | 101.20 | 99.81 | 100.86 | 2,432 | +1.69(+1.70%) |
Aug 14, 2024 | 100.11 | 100.11 | 98.91 | 99.17 | 3,243 | -0.77(-0.77%) |
Aug 13, 2024 | 99.12 | 100.03 | 99.12 | 99.93 | 1,080 | +2.43(+2.49%) |
Aug 12, 2024 | 98.16 | 98.16 | 97.43 | 97.50 | 1,737 | -0.75(-0.76%) |
Aug 09, 2024 | 97.94 | 98.57 | 97.57 | 98.25 | 1,364 | -0.20(-0.20%) |
Aug 08, 2024 | 98.20 | 98.77 | 97.80 | 98.45 | 2,603 | +1.67(+1.73%) |
Aug 07, 2024 | 98.76 | 98.82 | 96.78 | 96.78 | 3,266 | -0.70(-0.72%) |
Aug 06, 2024 | 96.98 | 97.66 | 96.83 | 97.48 | 772 | +0.61(+0.63%) |
Aug 05, 2024 | 95.42 | 97.46 | 95.42 | 96.87 | 2,060 | -3.06(-3.06%) |
Aug 02, 2024 | 100.58 | 100.58 | 99.88 | 99.93 | 1,621 | -1.13(-1.12%) |
Aug 01, 2024 | 103.11 | 103.11 | 100.66 | 101.06 | 2,431 | -2.30(-2.22%) |
Jul 31, 2024 | 102.80 | 103.43 | 102.80 | 103.36 | 1,347 | +1.91(+1.89%) |
Jul 30, 2024 | 102.34 | 102.34 | 101.44 | 101.44 | 1,134 | -0.92(-0.90%) |
Jul 29, 2024 | 102.60 | 102.60 | 102.10 | 102.36 | 1,126 | -0.30(-0.29%) |
Jul 26, 2024 | 102.41 | 102.78 | 102.25 | 102.66 | 1,256 | +1.10(+1.09%) |
Jul 25, 2024 | 102.17 | 102.49 | 101.56 | 101.56 | 2,428 | +0.57(+0.56%) |
Jul 24, 2024 | 101.07 | 101.07 | 100.63 | 100.99 | 1,126 | -1.94(-1.89%) |
Jul 23, 2024 | 102.84 | 102.97 | 102.59 | 102.93 | 1,574 | -1.06(-1.02%) |
Jul 22, 2024 | 103.08 | 104.02 | 103.02 | 103.99 | 3,040 | +1.64(+1.61%) |
Jul 19, 2024 | 102.09 | 102.34 | 101.83 | 102.34 | 1,467 | -0.57(-0.56%) |
Jul 18, 2024 | 103.69 | 103.73 | 102.41 | 102.92 | 1,555 | -0.43(-0.42%) |
Jul 17, 2024 | 104.28 | 104.82 | 100.88 | 103.35 | 3,730 | -2.37(-2.24%) |
Jul 16, 2024 | 104.03 | 105.71 | 104.03 | 105.71 | 991 | +1.45(+1.39%) |
Jul 15, 2024 | 105.96 | 105.96 | 104.26 | 104.26 | 855 | -2.97(-2.77%) |
Jul 12, 2024 | 105.43 | 107.74 | 105.43 | 107.24 | 2,174 | +2.18(+2.08%) |
Jul 11, 2024 | 105.12 | 106.43 | 105.05 | 105.05 | 2,647 | +1.73(+1.68%) |
Jul 10, 2024 | 103.64 | 103.80 | 103.32 | 103.32 | 1,962 | +1.02(+0.99%) |
Jul 09, 2024 | 101.55 | 102.94 | 101.17 | 102.30 | 2,714 | +0.47(+0.46%) |
Jul 08, 2024 | 101.83 | 101.84 | 101.76 | 101.84 | 1,419 | +0.03(+0.03%) |
Jul 05, 2024 | 101.88 | 101.88 | 100.41 | 101.81 | 1,654 | +0.35(+0.34%) |
Jul 03, 2024 | 99.35 | 101.46 | 99.35 | 101.46 | 1,911 | +3.16(+3.21%) |
Jul 02, 2024 | 97.80 | 98.30 | 97.80 | 98.30 | 1,078 | +0.95(+0.97%) |
Jul 01, 2024 | 97.52 | 97.98 | 97.34 | 97.35 | 1,709 | +1.11(+1.16%) |
Jun 28, 2024 | 98.14 | 98.14 | 95.98 | 96.24 | 2,910 | -2.07(-2.11%) |
Jun 27, 2024 | 97.98 | 98.65 | 97.98 | 98.31 | 1,289 | -0.62(-0.63%) |
Jun 26, 2024 | 98.67 | 98.93 | 98.62 | 98.93 | 969 | +0.43(+0.44%) |
Jun 25, 2024 | 99.04 | 99.04 | 98.38 | 98.50 | 2,085 | -0.81(-0.82%) |
Jun 24, 2024 | 98.59 | 99.31 | 98.59 | 99.31 | 1,440 | +1.01(+1.03%) |
Jun 21, 2024 | 98.20 | 98.31 | 97.94 | 98.31 | 1,302 | -0.46(-0.47%) |
Jun 20, 2024 | 98.69 | 98.98 | 98.28 | 98.77 | 7,320 | -0.47(-0.47%) |
Jun 18, 2024 | 98.74 | 99.48 | 98.74 | 99.23 | 2,221 | -0.12(-0.12%) |
Jun 17, 2024 | 99.11 | 99.36 | 98.42 | 99.36 | 2,929 | -0.25(-0.26%) |
Jun 14, 2024 | 100.17 | 100.17 | 99.47 | 99.61 | 975 | -2.06(-2.03%) |
Jun 13, 2024 | 102.67 | 103.30 | 101.67 | 101.67 | 1,603 | -0.61(-0.60%) |
Jun 12, 2024 | 102.89 | 103.21 | 102.28 | 102.28 | 1,971 | +1.03(+1.02%) |
Jun 11, 2024 | 100.85 | 101.51 | 100.66 | 101.25 | 1,703 | -1.21(-1.18%) |
Jun 10, 2024 | 101.03 | 102.47 | 101.03 | 102.47 | 1,541 | +0.56(+0.55%) |
Jun 07, 2024 | 102.11 | 102.89 | 101.91 | 101.91 | 1,026 | -2.08(-2.00%) |
Jun 06, 2024 | 103.99 | 103.99 | 103.99 | 103.99 | 769 | -0.76(-0.73%) |
Jun 05, 2024 | 104.25 | 105.04 | 104.25 | 104.75 | 2,973 | +0.68(+0.65%) |
Jun 04, 2024 | 103.85 | 104.44 | 103.45 | 104.07 | 1,757 | -0.60(-0.57%) |