Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 105.73 | 105.87 | 104.33 | 105.63 | 30,272 | +2.27(+2.20%) |
Aug 22, 2024 | 103.86 | 103.86 | 103.10 | 103.36 | 20,138 | -0.87(-0.83%) |
Aug 21, 2024 | 105.33 | 106.99 | 104.02 | 104.23 | 12,266 | +0.56(+0.55%) |
Aug 20, 2024 | 103.79 | 107.65 | 103.57 | 103.67 | 10,175 | -0.74(-0.71%) |
Aug 19, 2024 | 102.84 | 106.34 | 102.84 | 104.41 | 12,455 | +2.57(+2.52%) |
Aug 16, 2024 | 101.22 | 101.84 | 101.04 | 101.84 | 18,397 | +1.66(+1.66%) |
Aug 15, 2024 | 100.25 | 100.64 | 100.09 | 100.18 | 12,617 | +0.30(+0.30%) |
Aug 14, 2024 | 101.09 | 101.09 | 99.64 | 99.88 | 14,046 | +1.25(+1.27%) |
Aug 13, 2024 | 95.95 | 98.69 | 95.95 | 98.63 | 19,963 | -3.31(-3.25%) |
Aug 12, 2024 | 103.00 | 105.40 | 101.56 | 101.94 | 15,190 | +0.09(+0.09%) |
Aug 09, 2024 | 96.33 | 106.08 | 96.33 | 101.85 | 30,450 | +0.39(+0.38%) |
Aug 08, 2024 | 105.71 | 105.71 | 98.36 | 101.46 | 19,493 | +2.46(+2.48%) |
Aug 07, 2024 | 101.53 | 101.53 | 98.79 | 99.00 | 33,823 | -0.30(-0.30%) |
Aug 06, 2024 | 98.57 | 99.35 | 98.19 | 99.30 | 25,865 | +2.61(+2.70%) |
Aug 05, 2024 | 97.06 | 97.53 | 96.44 | 96.69 | 23,911 | -1.06(-1.08%) |
Aug 02, 2024 | 99.30 | 99.30 | 97.63 | 97.75 | 28,287 | -1.84(-1.85%) |
Aug 01, 2024 | 101.17 | 101.17 | 99.02 | 99.59 | 18,032 | -2.43(-2.39%) |
Jul 31, 2024 | 101.75 | 102.39 | 101.36 | 102.02 | 12,667 | +0.31(+0.31%) |
Jul 30, 2024 | 101.78 | 102.32 | 100.92 | 101.71 | 13,945 | +0.18(+0.18%) |
Jul 29, 2024 | 101.31 | 101.68 | 101.00 | 101.53 | 25,660 | -0.02(-0.02%) |
Jul 26, 2024 | 104.58 | 104.58 | 101.33 | 101.55 | 16,707 | -0.80(-0.78%) |
Jul 25, 2024 | 101.11 | 102.35 | 100.62 | 102.35 | 10,792 | +1.08(+1.07%) |
Jul 24, 2024 | 102.10 | 102.30 | 101.27 | 101.27 | 45,598 | -2.13(-2.06%) |
Jul 23, 2024 | 106.82 | 106.82 | 101.01 | 103.40 | 18,630 | +0.31(+0.30%) |
Jul 22, 2024 | 103.42 | 103.50 | 102.83 | 103.09 | 22,530 | -0.67(-0.65%) |
Jul 19, 2024 | 104.00 | 105.98 | 103.52 | 103.76 | 20,870 | -0.62(-0.60%) |
Jul 18, 2024 | 104.61 | 104.78 | 103.11 | 104.38 | 14,264 | +1.10(+1.06%) |
Jul 17, 2024 | 103.49 | 103.72 | 100.24 | 103.28 | 16,458 | -0.81(-0.78%) |
Jul 16, 2024 | 103.83 | 104.27 | 103.79 | 104.10 | 10,985 | -0.33(-0.32%) |
Jul 15, 2024 | 104.99 | 105.45 | 104.01 | 104.43 | 14,539 | -0.28(-0.27%) |
Jul 12, 2024 | 105.00 | 105.00 | 104.34 | 104.71 | 26,080 | +2.22(+2.17%) |
Jul 11, 2024 | 101.79 | 103.12 | 101.79 | 102.49 | 28,688 | +1.19(+1.17%) |
Jul 10, 2024 | 101.21 | 103.72 | 100.90 | 101.30 | 28,544 | +0.91(+0.91%) |
Jul 09, 2024 | 97.06 | 102.10 | 97.06 | 100.39 | 18,308 | +0.49(+0.49%) |
Jul 08, 2024 | 99.99 | 100.24 | 99.89 | 99.90 | 12,236 | -1.30(-1.28%) |
Jul 05, 2024 | 101.51 | 102.10 | 101.03 | 101.20 | 22,572 | +1.02(+1.02%) |
Jul 03, 2024 | 99.32 | 100.28 | 99.27 | 100.18 | 17,216 | +2.58(+2.64%) |
Jul 02, 2024 | 97.60 | 97.78 | 97.30 | 97.60 | 28,882 | +0.03(+0.03%) |
Jul 01, 2024 | 99.51 | 99.51 | 95.76 | 97.57 | 20,052 | -0.93(-0.94%) |
Jun 28, 2024 | 99.51 | 99.51 | 98.24 | 98.50 | 20,590 | -0.12(-0.12%) |
Jun 27, 2024 | 97.36 | 98.62 | 97.00 | 98.62 | 19,741 | +1.25(+1.29%) |
Jun 26, 2024 | 98.08 | 98.53 | 97.33 | 97.37 | 78,748 | -0.49(-0.50%) |
Jun 25, 2024 | 95.80 | 98.14 | 95.80 | 97.86 | 38,241 | -0.11(-0.11%) |
Jun 24, 2024 | 97.56 | 98.17 | 97.56 | 97.97 | 24,963 | +0.40(+0.41%) |
Jun 21, 2024 | 98.26 | 99.41 | 97.06 | 97.57 | 29,476 | +0.48(+0.49%) |
Jun 20, 2024 | 99.00 | 99.51 | 96.82 | 97.09 | 34,439 | -0.44(-0.45%) |
Jun 18, 2024 | 95.00 | 97.86 | 95.00 | 97.53 | 37,057 | +1.51(+1.57%) |
Jun 17, 2024 | 95.13 | 96.02 | 94.97 | 96.02 | 32,230 | +0.79(+0.83%) |
Jun 14, 2024 | 95.09 | 95.23 | 94.72 | 95.23 | 24,657 | -0.10(-0.10%) |
Jun 13, 2024 | 97.44 | 97.63 | 95.11 | 95.33 | 38,600 | +0.55(+0.58%) |
Jun 12, 2024 | 92.56 | 96.12 | 92.56 | 94.78 | 26,135 | +0.54(+0.57%) |
Jun 11, 2024 | 92.88 | 94.24 | 92.88 | 94.24 | 27,085 | -0.83(-0.87%) |
Jun 10, 2024 | 94.75 | 95.13 | 94.59 | 95.07 | 24,816 | +0.02(+0.02%) |
Jun 07, 2024 | 94.91 | 95.67 | 94.81 | 95.05 | 20,749 | -1.50(-1.55%) |
Jun 06, 2024 | 96.41 | 96.59 | 96.18 | 96.55 | 25,974 | +0.98(+1.03%) |
Jun 05, 2024 | 95.11 | 95.57 | 94.82 | 95.57 | 18,391 | +1.72(+1.83%) |
Jun 04, 2024 | 93.69 | 93.90 | 93.41 | 93.85 | 30,129 | -0.11(-0.12%) |