Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 103.40 | 105.16 | 103.30 | 104.88 | 26,917 | +2.14(+2.08%) |
Aug 22, 2024 | 103.40 | 103.56 | 102.54 | 102.74 | 24,300 | -0.61(-0.59%) |
Aug 21, 2024 | 102.59 | 103.37 | 102.31 | 103.35 | 37,515 | +1.30(+1.27%) |
Aug 20, 2024 | 102.96 | 102.96 | 101.92 | 102.05 | 35,462 | -0.92(-0.89%) |
Aug 19, 2024 | 102.18 | 102.97 | 102.18 | 102.97 | 26,491 | +0.95(+0.93%) |
Aug 16, 2024 | 101.57 | 102.28 | 101.57 | 102.02 | 21,044 | +0.04(+0.04%) |
Aug 15, 2024 | 101.64 | 102.28 | 101.34 | 101.98 | 200,492 | +1.99(+1.99%) |
Aug 14, 2024 | 100.41 | 100.51 | 99.63 | 99.99 | 65,645 | -0.13(-0.13%) |
Aug 13, 2024 | 99.34 | 100.18 | 98.90 | 100.12 | 144,477 | +1.34(+1.36%) |
Aug 12, 2024 | 99.65 | 99.65 | 98.60 | 98.78 | 37,312 | -0.58(-0.58%) |
Aug 09, 2024 | 99.48 | 99.63 | 98.64 | 99.36 | 46,347 | -0.04(-0.04%) |
Aug 08, 2024 | 98.22 | 99.47 | 97.79 | 99.40 | 42,511 | +2.02(+2.07%) |
Aug 07, 2024 | 99.50 | 99.75 | 97.23 | 97.38 | 40,925 | -0.64(-0.65%) |
Aug 06, 2024 | 97.31 | 99.25 | 96.64 | 98.02 | 103,823 | +0.97(+1.00%) |
Aug 05, 2024 | 95.20 | 98.17 | 94.90 | 97.05 | 234,028 | -2.64(-2.65%) |
Aug 02, 2024 | 100.50 | 100.50 | 98.69 | 99.69 | 96,668 | -2.93(-2.86%) |
Aug 01, 2024 | 105.13 | 105.60 | 101.85 | 102.62 | 93,885 | -2.30(-2.19%) |
Jul 31, 2024 | 105.01 | 106.45 | 104.42 | 104.92 | 71,666 | +0.68(+0.65%) |
Jul 30, 2024 | 104.09 | 104.76 | 103.70 | 104.24 | 109,428 | +0.39(+0.38%) |
Jul 29, 2024 | 104.43 | 104.59 | 103.63 | 103.85 | 56,589 | -0.24(-0.23%) |
Jul 26, 2024 | 103.45 | 104.25 | 103.16 | 104.09 | 78,445 | +1.81(+1.77%) |
Jul 25, 2024 | 101.75 | 103.88 | 101.61 | 102.28 | 55,272 | +0.82(+0.81%) |
Jul 24, 2024 | 102.92 | 103.51 | 101.44 | 101.46 | 71,350 | -2.03(-1.96%) |
Jul 23, 2024 | 102.99 | 103.83 | 102.87 | 103.49 | 55,677 | +0.17(+0.16%) |
Jul 22, 2024 | 102.57 | 103.36 | 101.62 | 103.32 | 42,982 | +1.33(+1.30%) |
Jul 19, 2024 | 102.57 | 102.62 | 101.79 | 101.99 | 37,905 | -0.70(-0.68%) |
Jul 18, 2024 | 103.90 | 104.99 | 102.48 | 102.69 | 72,072 | -1.26(-1.21%) |
Jul 17, 2024 | 104.58 | 105.60 | 103.93 | 103.95 | 98,801 | -1.52(-1.44%) |
Jul 16, 2024 | 103.39 | 105.51 | 103.37 | 105.47 | 276,594 | +2.51(+2.44%) |
Jul 15, 2024 | 102.77 | 103.59 | 102.33 | 102.96 | 66,836 | +0.76(+0.74%) |
Jul 12, 2024 | 101.93 | 102.74 | 101.80 | 102.20 | 47,468 | +0.88(+0.87%) |
Jul 11, 2024 | 100.07 | 101.45 | 99.87 | 101.32 | 98,938 | +2.51(+2.54%) |
Jul 10, 2024 | 98.03 | 98.90 | 98.00 | 98.81 | 56,406 | +1.14(+1.17%) |
Jul 09, 2024 | 98.25 | 98.32 | 97.67 | 97.67 | 59,043 | -0.72(-0.73%) |
Jul 08, 2024 | 98.49 | 99.08 | 98.19 | 98.39 | 108,681 | +0.46(+0.47%) |
Jul 05, 2024 | 98.66 | 98.66 | 97.72 | 97.93 | 43,460 | -0.79(-0.80%) |
Jul 03, 2024 | 98.73 | 99.17 | 98.44 | 98.72 | 57,530 | +0.18(+0.18%) |
Jul 02, 2024 | 98.10 | 98.54 | 97.99 | 98.54 | 76,223 | +0.45(+0.46%) |
Jul 01, 2024 | 99.45 | 99.55 | 98.00 | 98.09 | 78,560 | -1.02(-1.03%) |
Jun 28, 2024 | 99.19 | 99.80 | 98.53 | 99.11 | 43,107 | +0.30(+0.30%) |
Jun 27, 2024 | 98.50 | 98.85 | 98.37 | 98.81 | 24,872 | +0.34(+0.34%) |
Jun 26, 2024 | 98.50 | 98.54 | 98.12 | 98.47 | 39,729 | -0.30(-0.30%) |
Jun 25, 2024 | 99.73 | 99.73 | 98.42 | 98.77 | 31,797 | -0.89(-0.89%) |
Jun 24, 2024 | 99.26 | 100.22 | 99.13 | 99.66 | 53,604 | +0.52(+0.52%) |
Jun 21, 2024 | 98.89 | 99.15 | 98.38 | 99.14 | 33,850 | +0.34(+0.34%) |
Jun 20, 2024 | 98.98 | 99.27 | 98.64 | 98.80 | 49,633 | -0.18(-0.18%) |
Jun 18, 2024 | 98.70 | 99.26 | 98.65 | 98.98 | 52,045 | +0.22(+0.22%) |
Jun 17, 2024 | 97.58 | 98.81 | 97.50 | 98.76 | 24,084 | +0.86(+0.88%) |
Jun 14, 2024 | 98.24 | 98.29 | 97.31 | 97.90 | 44,113 | -1.13(-1.14%) |
Jun 13, 2024 | 99.61 | 99.61 | 98.58 | 99.03 | 26,563 | -0.62(-0.62%) |
Jun 12, 2024 | 100.16 | 100.82 | 99.43 | 99.65 | 137,209 | +1.23(+1.25%) |
Jun 11, 2024 | 98.31 | 98.47 | 97.50 | 98.42 | 44,220 | -0.41(-0.41%) |
Jun 10, 2024 | 97.80 | 98.95 | 97.72 | 98.83 | 31,847 | +0.17(+0.17%) |
Jun 07, 2024 | 98.75 | 99.23 | 98.42 | 98.66 | 38,939 | -0.72(-0.72%) |
Jun 06, 2024 | 99.51 | 99.68 | 99.03 | 99.38 | 30,720 | -0.25(-0.25%) |
Jun 05, 2024 | 99.17 | 99.72 | 98.48 | 99.63 | 48,196 | +1.01(+1.02%) |
Jun 04, 2024 | 99.43 | 99.54 | 98.57 | 98.62 | 63,989 | -1.29(-1.29%) |