Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 98.15 | 99.36 | 97.86 | 98.38 | 172,953 | +1.15(+1.18%) |
Aug 16, 2024 | 97.11 | 97.85 | 96.39 | 97.23 | 174,243 | -0.01(-0.01%) |
Aug 15, 2024 | 98.92 | 99.99 | 96.96 | 97.24 | 277,193 | +0.99(+1.03%) |
Aug 14, 2024 | 98.87 | 99.25 | 95.40 | 96.25 | 176,160 | -1.95(-1.99%) |
Aug 13, 2024 | 96.78 | 98.42 | 96.77 | 98.20 | 203,198 | +1.47(+1.52%) |
Aug 12, 2024 | 98.71 | 98.71 | 96.31 | 96.73 | 198,452 | -1.52(-1.55%) |
Aug 09, 2024 | 100.12 | 100.12 | 97.89 | 98.25 | 253,922 | -2.28(-2.27%) |
Aug 08, 2024 | 99.76 | 101.41 | 99.04 | 100.53 | 370,432 | +1.99(+2.02%) |
Aug 07, 2024 | 101.66 | 102.83 | 97.95 | 98.54 | 361,676 | -1.46(-1.46%) |
Aug 06, 2024 | 101.69 | 101.90 | 98.70 | 100.00 | 326,700 | -2.02(-1.98%) |
Aug 05, 2024 | 99.05 | 102.43 | 96.57 | 102.02 | 471,976 | -2.35(-2.25%) |
Aug 02, 2024 | 109.32 | 109.32 | 104.06 | 104.37 | 271,141 | -7.87(-7.01%) |
Aug 01, 2024 | 114.77 | 116.60 | 110.60 | 112.24 | 388,769 | -3.30(-2.86%) |
Jul 31, 2024 | 115.40 | 117.94 | 114.51 | 115.54 | 441,564 | +0.66(+0.57%) |
Jul 30, 2024 | 111.12 | 115.12 | 110.70 | 114.88 | 301,289 | +3.76(+3.38%) |
Jul 29, 2024 | 111.35 | 113.02 | 110.31 | 111.12 | 317,224 | -0.41(-0.37%) |
Jul 26, 2024 | 114.07 | 115.27 | 109.86 | 111.53 | 386,287 | -1.58(-1.40%) |
Jul 25, 2024 | 111.70 | 113.84 | 108.22 | 113.11 | 674,668 | +6.74(+6.34%) |
Jul 24, 2024 | 106.36 | 109.26 | 106.25 | 106.37 | 316,946 | -1.00(-0.93%) |
Jul 23, 2024 | 107.43 | 108.97 | 106.34 | 107.37 | 336,615 | -0.24(-0.22%) |
Jul 22, 2024 | 107.84 | 108.53 | 105.88 | 107.61 | 375,030 | -0.33(-0.31%) |
Jul 19, 2024 | 112.94 | 112.94 | 106.64 | 107.94 | 314,833 | -5.61(-4.94%) |
Jul 18, 2024 | 114.36 | 116.97 | 113.19 | 113.55 | 176,607 | -0.89(-0.78%) |
Jul 17, 2024 | 114.54 | 115.58 | 112.63 | 114.44 | 365,209 | -0.56(-0.49%) |
Jul 16, 2024 | 112.38 | 115.24 | 111.99 | 115.00 | 331,021 | +3.83(+3.45%) |
Jul 15, 2024 | 110.71 | 112.40 | 109.38 | 111.17 | 193,743 | +0.93(+0.84%) |
Jul 12, 2024 | 107.25 | 111.12 | 106.65 | 110.24 | 366,421 | +1.52(+1.40%) |
Jul 11, 2024 | 107.64 | 109.68 | 106.91 | 108.72 | 335,225 | +3.68(+3.50%) |
Jul 10, 2024 | 104.03 | 105.59 | 103.31 | 105.04 | 181,506 | +1.57(+1.52%) |
Jul 09, 2024 | 105.62 | 105.62 | 103.30 | 103.47 | 520,419 | -2.61(-2.46%) |
Jul 08, 2024 | 108.82 | 109.28 | 105.67 | 106.08 | 216,546 | -1.70(-1.58%) |
Jul 05, 2024 | 107.21 | 108.42 | 107.07 | 107.78 | 181,251 | -0.30(-0.28%) |
Jul 03, 2024 | 108.52 | 109.46 | 107.85 | 108.08 | 123,229 | +0.53(+0.49%) |
Jul 02, 2024 | 105.38 | 108.81 | 104.46 | 107.55 | 158,084 | +2.17(+2.06%) |
Jul 01, 2024 | 106.39 | 107.79 | 104.96 | 105.38 | 160,946 | -1.32(-1.24%) |
Jun 28, 2024 | 106.55 | 107.21 | 105.51 | 106.70 | 306,352 | +1.15(+1.09%) |
Jun 27, 2024 | 106.13 | 106.22 | 104.94 | 105.55 | 184,804 | -0.17(-0.16%) |
Jun 26, 2024 | 105.19 | 105.86 | 103.48 | 105.72 | 294,030 | -0.48(-0.45%) |
Jun 25, 2024 | 107.70 | 108.34 | 105.91 | 106.20 | 227,657 | -2.13(-1.97%) |
Jun 24, 2024 | 107.04 | 110.07 | 107.04 | 108.33 | 246,482 | +1.34(+1.25%) |
Jun 21, 2024 | 105.54 | 107.20 | 104.81 | 106.99 | 606,925 | +1.91(+1.82%) |
Jun 20, 2024 | 103.03 | 106.35 | 103.02 | 105.08 | 251,507 | +1.49(+1.44%) |
Jun 18, 2024 | 105.06 | 105.53 | 102.65 | 103.59 | 217,132 | -1.77(-1.68%) |
Jun 17, 2024 | 103.99 | 105.83 | 103.53 | 105.36 | 202,302 | +1.40(+1.35%) |
Jun 14, 2024 | 104.55 | 104.55 | 101.42 | 103.96 | 293,071 | -2.26(-2.13%) |
Jun 13, 2024 | 107.35 | 107.78 | 104.90 | 106.22 | 174,034 | -1.62(-1.50%) |
Jun 12, 2024 | 107.50 | 109.31 | 106.34 | 107.84 | 226,781 | +3.19(+3.04%) |
Jun 11, 2024 | 105.00 | 105.26 | 103.34 | 104.66 | 335,785 | -1.05(-1.00%) |
Jun 10, 2024 | 105.11 | 106.67 | 103.84 | 105.71 | 382,679 | -0.67(-0.63%) |
Jun 07, 2024 | 106.27 | 108.16 | 105.86 | 106.38 | 226,539 | -1.09(-1.01%) |
Jun 06, 2024 | 107.33 | 108.78 | 106.33 | 107.47 | 136,773 | -0.51(-0.47%) |
Jun 05, 2024 | 108.94 | 108.94 | 106.35 | 107.98 | 161,576 | -0.72(-0.66%) |
Jun 04, 2024 | 111.20 | 111.30 | 108.44 | 108.70 | 226,516 | -2.64(-2.37%) |