Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 106.67 | 106.75 | 101.55 | 105.52 | 283,034 | -0.71(-0.67%) |
Aug 21, 2024 | 105.75 | 106.37 | 105.44 | 106.23 | 249,832 | +1.10(+1.05%) |
Aug 20, 2024 | 105.20 | 105.63 | 104.92 | 105.13 | 349,036 | -0.30(-0.28%) |
Aug 19, 2024 | 104.54 | 105.47 | 104.32 | 105.43 | 305,996 | +1.34(+1.29%) |
Aug 16, 2024 | 103.75 | 104.23 | 103.64 | 104.09 | 405,302 | +0.45(+0.43%) |
Aug 15, 2024 | 102.96 | 103.80 | 102.96 | 103.64 | 356,127 | +1.46(+1.43%) |
Aug 14, 2024 | 102.02 | 102.33 | 101.80 | 102.18 | 284,025 | +0.38(+0.37%) |
Aug 13, 2024 | 100.58 | 101.91 | 100.57 | 101.80 | 821,757 | +2.08(+2.09%) |
Aug 12, 2024 | 99.76 | 100.14 | 99.48 | 99.72 | 766,430 | -0.25(-0.26%) |
Aug 09, 2024 | 99.21 | 100.02 | 99.07 | 99.97 | 558,553 | +0.30(+0.31%) |
Aug 08, 2024 | 98.66 | 99.82 | 98.24 | 99.67 | 326,440 | +2.12(+2.17%) |
Aug 07, 2024 | 99.09 | 99.41 | 97.50 | 97.55 | 490,103 | +0.09(+0.09%) |
Aug 06, 2024 | 96.61 | 98.16 | 96.35 | 97.46 | 467,751 | +0.62(+0.64%) |
Aug 05, 2024 | 94.99 | 97.64 | 94.82 | 96.84 | 652,743 | -1.80(-1.82%) |
Aug 02, 2024 | 99.02 | 99.20 | 97.75 | 98.64 | 404,663 | -1.93(-1.92%) |
Aug 01, 2024 | 102.17 | 102.65 | 100.02 | 100.57 | 484,805 | -2.79(-2.70%) |
Jul 31, 2024 | 103.28 | 103.85 | 102.88 | 103.36 | 316,584 | +1.88(+1.85%) |
Jul 30, 2024 | 101.95 | 103.68 | 100.97 | 101.48 | 284,146 | +0.17(+0.17%) |
Jul 29, 2024 | 101.47 | 101.67 | 100.98 | 101.31 | 351,754 | -0.39(-0.38%) |
Jul 26, 2024 | 101.16 | 101.89 | 100.99 | 101.70 | 365,527 | +1.57(+1.57%) |
Jul 25, 2024 | 100.16 | 101.24 | 99.49 | 100.13 | 391,203 | -1.15(-1.14%) |
Jul 24, 2024 | 102.64 | 102.70 | 101.23 | 101.28 | 349,611 | -1.78(-1.73%) |
Jul 23, 2024 | 102.99 | 103.33 | 102.83 | 103.06 | 455,051 | -0.41(-0.40%) |
Jul 22, 2024 | 103.14 | 103.55 | 102.95 | 103.47 | 499,011 | +1.18(+1.15%) |
Jul 19, 2024 | 102.63 | 102.80 | 102.17 | 102.29 | 221,885 | -0.55(-0.53%) |
Jul 18, 2024 | 104.41 | 104.49 | 102.50 | 102.84 | 400,115 | -1.40(-1.34%) |
Jul 17, 2024 | 104.71 | 104.92 | 104.09 | 104.24 | 411,682 | -1.65(-1.56%) |
Jul 16, 2024 | 105.27 | 105.93 | 105.12 | 105.89 | 418,915 | +0.54(+0.51%) |
Jul 15, 2024 | 106.38 | 106.38 | 105.22 | 105.35 | 350,989 | -1.07(-1.01%) |
Jul 12, 2024 | 105.91 | 106.93 | 105.91 | 106.42 | 509,778 | +1.30(+1.24%) |
Jul 11, 2024 | 105.88 | 106.02 | 105.07 | 105.12 | 517,587 | -0.01(-0.01%) |
Jul 10, 2024 | 104.42 | 105.22 | 104.29 | 105.13 | 989,033 | +1.61(+1.56%) |
Jul 09, 2024 | 103.93 | 103.93 | 103.30 | 103.52 | 577,726 | -0.28(-0.27%) |
Jul 08, 2024 | 104.52 | 104.61 | 103.73 | 103.80 | 416,936 | -0.54(-0.52%) |
Jul 05, 2024 | 104.45 | 104.46 | 103.56 | 104.34 | 283,889 | +0.82(+0.79%) |
Jul 03, 2024 | 103.22 | 103.61 | 103.20 | 103.52 | 375,479 | +1.11(+1.08%) |
Jul 02, 2024 | 101.73 | 102.51 | 101.57 | 102.41 | 854,331 | +0.30(+0.29%) |
Jul 01, 2024 | 102.52 | 102.73 | 101.78 | 102.11 | 481,537 | -0.19(-0.19%) |
Jun 28, 2024 | 102.26 | 102.78 | 101.86 | 102.30 | 592,673 | -0.23(-0.22%) |
Jun 27, 2024 | 102.66 | 102.84 | 102.24 | 102.53 | 579,199 | +0.10(+0.10%) |
Jun 26, 2024 | 102.35 | 102.67 | 102.22 | 102.43 | 601,912 | -0.70(-0.68%) |
Jun 25, 2024 | 102.65 | 103.26 | 102.46 | 103.13 | 551,157 | +0.57(+0.56%) |
Jun 24, 2024 | 102.94 | 103.36 | 102.53 | 102.56 | 518,494 | +0.30(+0.29%) |
Jun 21, 2024 | 102.20 | 102.38 | 101.72 | 102.26 | 421,975 | -0.66(-0.64%) |
Jun 20, 2024 | 102.86 | 103.16 | 102.48 | 102.92 | 638,409 | -0.05(-0.05%) |
Jun 18, 2024 | 102.61 | 103.10 | 102.01 | 102.97 | 487,461 | +0.35(+0.34%) |
Jun 17, 2024 | 102.04 | 102.77 | 101.68 | 102.62 | 710,437 | +0.29(+0.28%) |
Jun 14, 2024 | 102.07 | 102.38 | 101.64 | 102.33 | 1,002,525 | -1.22(-1.18%) |
Jun 13, 2024 | 104.27 | 104.33 | 103.09 | 103.55 | 588,957 | -1.42(-1.35%) |
Jun 12, 2024 | 105.29 | 105.68 | 104.69 | 104.97 | 903,207 | +1.45(+1.40%) |
Jun 11, 2024 | 103.42 | 103.74 | 102.87 | 103.52 | 2,406,248 | -0.89(-0.85%) |
Jun 10, 2024 | 103.65 | 104.48 | 103.48 | 104.41 | 1,231,221 | +0.11(+0.10%) |
Jun 07, 2024 | 104.59 | 104.91 | 104.21 | 104.30 | 2,585,442 | -1.05(-1.00%) |
Jun 06, 2024 | 105.27 | 105.55 | 105.02 | 105.35 | 21,519,460 | +0.51(+0.48%) |
Jun 05, 2024 | 104.35 | 104.91 | 103.81 | 104.85 | 342,824 | +1.27(+1.23%) |
Jun 04, 2024 | 103.48 | 103.69 | 103.00 | 103.58 | 318,609 | +0.29(+0.28%) |