Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 110.84 | 111.58 | 110.70 | 111.58 | 10,533 | -0.03(-0.03%) |
Aug 21, 2024 | 105.03 | 112.21 | 105.03 | 111.61 | 3,369 | +0.09(+0.08%) |
Aug 20, 2024 | 110.56 | 111.52 | 110.56 | 111.52 | 6,054 | +0.55(+0.50%) |
Aug 19, 2024 | 111.25 | 111.95 | 110.97 | 110.97 | 21,507 | +0.01(+0.01%) |
Aug 16, 2024 | 109.16 | 111.39 | 109.13 | 110.96 | 8,203 | +1.29(+1.18%) |
Aug 15, 2024 | 109.67 | 109.67 | 109.67 | 109.67 | 6,227 | +1.24(+1.14%) |
Aug 14, 2024 | 109.84 | 109.84 | 108.43 | 108.43 | 3,101 | -0.79(-0.72%) |
Aug 13, 2024 | 108.77 | 109.22 | 107.74 | 109.22 | 2,450 | -0.08(-0.07%) |
Aug 12, 2024 | 108.73 | 109.30 | 108.46 | 109.30 | 13,840 | +1.26(+1.17%) |
Aug 09, 2024 | 94.00 | 108.61 | 94.00 | 108.04 | 2,845 | +2.69(+2.55%) |
Aug 08, 2024 | 105.35 | 105.41 | 105.26 | 105.35 | 73,752 | +3.38(+3.32%) |
Aug 07, 2024 | 101.97 | 101.97 | 101.97 | 101.97 | 12,371 | +0.48(+0.47%) |
Aug 06, 2024 | 100.61 | 101.55 | 100.61 | 101.49 | 30,360 | -2.87(-2.75%) |
Aug 05, 2024 | 93.73 | 114.98 | 93.73 | 104.36 | 20 | +3.06(+3.02%) |
Aug 02, 2024 | 99.73 | 101.30 | 98.62 | 101.30 | 21,776 | +0.47(+0.47%) |
Aug 01, 2024 | 100.88 | 100.90 | 100.48 | 100.83 | 3,061 | -2.36(-2.29%) |
Jul 30, 2024 | 103.19 | 111,031 | -0.64(-0.62%) | |||
Jul 29, 2024 | 103.20 | 104.28 | 103.05 | 103.83 | 24,093 | -0.29(-0.28%) |
Jul 26, 2024 | 103.71 | 104.16 | 103.71 | 104.12 | 21,036 | +1.32(+1.28%) |
Jul 25, 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 320 | -0.32(-0.31%) |
Jul 24, 2024 | 103.92 | 103.92 | 103.12 | 103.12 | 10,836 | -1.42(-1.36%) |
Jul 23, 2024 | 103.78 | 104.54 | 103.78 | 104.54 | 12,890 | +0.76(+0.74%) |
Jul 22, 2024 | 102.58 | 103.78 | 99.16 | 103.78 | 8,718 | +1.62(+1.59%) |
Jul 19, 2024 | 102.17 | 102.19 | 102.13 | 102.16 | 8,023 | -0.53(-0.52%) |
Jul 17, 2024 | 102.69 | 4,105 | -0.39(-0.38%) | |||
Jul 16, 2024 | 102.01 | 103.08 | 102.01 | 103.08 | 4,578 | +2.17(+2.15%) |
Jul 15, 2024 | 102.22 | 102.22 | 100.62 | 100.91 | 4,766 | -2.39(-2.31%) |
Jul 12, 2024 | 103.61 | 103.61 | 103.30 | 103.30 | 46,177 | +1.18(+1.16%) |
Jul 11, 2024 | 101.78 | 102.18 | 101.19 | 102.12 | 26,297 | +1.53(+1.52%) |
Jul 10, 2024 | 100.10 | 100.62 | 100.10 | 100.59 | 3,900 | +1.05(+1.05%) |
Jul 09, 2024 | 99.58 | 99.73 | 99.18 | 99.54 | 22,423 | -0.85(-0.85%) |
Jul 08, 2024 | 100.67 | 100.88 | 100.17 | 100.39 | 31,679 | +0.14(+0.14%) |
Jul 05, 2024 | 101.18 | 101.18 | 100.11 | 100.25 | 6,585 | -0.96(-0.95%) |
Jul 03, 2024 | 100.30 | 101.21 | 100.30 | 101.21 | 100 | +1.86(+1.87%) |
Jul 02, 2024 | 98.38 | 99.47 | 98.37 | 99.35 | 68,314 | +0.74(+0.76%) |
Jul 01, 2024 | 97.50 | 98.61 | 96.56 | 98.61 | 619 | -0.53(-0.53%) |
Jun 28, 2024 | 98.73 | 99.62 | 98.73 | 99.14 | 49,500 | +0.84(+0.86%) |
Jun 27, 2024 | 97.81 | 98.29 | 97.81 | 98.29 | 49,281 | +1.23(+1.27%) |
Jun 26, 2024 | 97.06 | 97.06 | 97.06 | 97.06 | 6,121 | -2.95(-2.95%) |
Jun 25, 2024 | 100.34 | 100.34 | 99.92 | 100.01 | 807 | -0.88(-0.87%) |
Jun 24, 2024 | 100.16 | 101.28 | 100.16 | 100.89 | 8,375 | +1.78(+1.80%) |
Jun 21, 2024 | 99.27 | 99.27 | 98.71 | 99.11 | 58,938 | +0.12(+0.12%) |
Jun 20, 2024 | 100.23 | 100.23 | 98.99 | 98.99 | 14,577 | +0.22(+0.22%) |
Jun 18, 2024 | 99.23 | 99.23 | 98.75 | 98.77 | 3,242 | -0.41(-0.41%) |
Jun 17, 2024 | 98.14 | 99.17 | 98.14 | 99.17 | 1,508 | +2.19(+2.26%) |
Jun 14, 2024 | 98.97 | 98.97 | 96.62 | 96.99 | 2,523 | -3.66(-3.64%) |
Jun 13, 2024 | 104.35 | 104.35 | 100.37 | 100.65 | 2,628 | -2.07(-2.02%) |
Jun 12, 2024 | 102.31 | 103.12 | 102.31 | 102.72 | 5,275 | +2.09(+2.08%) |
Jun 11, 2024 | 101.11 | 101.11 | 100.60 | 100.63 | 4,784 | +0.13(+0.13%) |
Jun 10, 2024 | 100.60 | 100.60 | 100.50 | 100.50 | 1,239 | -0.56(-0.55%) |
Jun 07, 2024 | 101.31 | 101.31 | 100.97 | 101.06 | 4,194 | -1.19(-1.16%) |
Jun 06, 2024 | 101.55 | 102.52 | 101.52 | 102.25 | 38,638 | +0.12(+0.12%) |
Jun 05, 2024 | 102.13 | 102.53 | 102.13 | 102.13 | 38 | -0.16(-0.16%) |
Jun 04, 2024 | 102.01 | 102.29 | 101.42 | 102.29 | 416 | +2.11(+2.10%) |