Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 100.94 | 102.58 | 100.82 | 101.89 | 3,814,814 | +1.33(+1.32%) |
Aug 22, 2024 | 100.75 | 100.98 | 99.90 | 100.56 | 2,818,716 | -0.13(-0.13%) |
Aug 21, 2024 | 101.10 | 101.23 | 99.96 | 100.69 | 3,575,926 | -0.09(-0.09%) |
Aug 20, 2024 | 101.25 | 101.63 | 100.60 | 100.78 | 3,396,877 | -0.97(-0.95%) |
Aug 19, 2024 | 101.52 | 102.04 | 101.30 | 101.75 | 4,070,502 | +0.31(+0.31%) |
Aug 16, 2024 | 100.63 | 101.50 | 100.46 | 101.44 | 4,159,726 | +0.80(+0.79%) |
Aug 15, 2024 | 100.80 | 101.20 | 100.15 | 100.64 | 5,885,078 | +1.20(+1.21%) |
Aug 14, 2024 | 97.76 | 100.59 | 97.51 | 99.44 | 10,175,797 | +2.73(+2.82%) |
Aug 13, 2024 | 95.77 | 96.80 | 94.95 | 96.71 | 5,941,575 | +1.87(+1.97%) |
Aug 12, 2024 | 94.90 | 95.22 | 93.54 | 94.84 | 4,196,254 | +0.12(+0.13%) |
Aug 09, 2024 | 94.29 | 95.12 | 94.02 | 94.72 | 3,542,802 | +0.09(+0.10%) |
Aug 08, 2024 | 93.49 | 95.04 | 92.78 | 94.63 | 6,592,318 | +2.52(+2.74%) |
Aug 07, 2024 | 94.61 | 95.33 | 92.01 | 92.11 | 7,215,444 | -0.86(-0.93%) |
Aug 06, 2024 | 92.20 | 93.84 | 91.52 | 92.97 | 6,068,159 | +0.90(+0.98%) |
Aug 05, 2024 | 92.65 | 93.37 | 90.94 | 92.07 | 9,657,390 | -3.78(-3.94%) |
Aug 02, 2024 | 99.00 | 99.02 | 95.04 | 95.85 | 11,129,685 | -5.91(-5.81%) |
Aug 01, 2024 | 103.75 | 103.99 | 101.19 | 101.76 | 5,679,007 | -1.45(-1.40%) |
Jul 31, 2024 | 103.08 | 104.32 | 102.25 | 103.21 | 5,444,480 | -0.55(-0.53%) |
Jul 30, 2024 | 103.56 | 104.12 | 102.78 | 103.76 | 6,225,662 | +1.28(+1.25%) |
Jul 29, 2024 | 104.47 | 104.57 | 102.33 | 102.48 | 5,183,255 | -1.71(-1.64%) |
Jul 26, 2024 | 104.86 | 105.89 | 104.03 | 104.19 | 6,599,669 | +0.63(+0.61%) |
Jul 25, 2024 | 102.08 | 104.19 | 101.85 | 103.56 | 5,582,963 | +1.59(+1.56%) |
Jul 24, 2024 | 102.86 | 104.00 | 101.75 | 101.97 | 7,969,386 | -1.53(-1.48%) |
Jul 23, 2024 | 102.45 | 104.17 | 102.18 | 103.50 | 7,400,009 | +1.06(+1.03%) |
Jul 22, 2024 | 102.47 | 103.22 | 101.95 | 102.44 | 9,131,038 | +0.35(+0.34%) |
Jul 19, 2024 | 104.71 | 104.72 | 101.73 | 102.09 | 12,555,911 | -2.72(-2.60%) |
Jul 18, 2024 | 106.53 | 107.63 | 104.33 | 104.81 | 9,130,433 | -2.15(-2.01%) |
Jul 17, 2024 | 105.09 | 107.71 | 104.53 | 106.96 | 11,461,832 | +0.74(+0.70%) |
Jul 16, 2024 | 104.13 | 109.11 | 102.81 | 106.22 | 16,715,791 | +0.96(+0.91%) |
Jul 15, 2024 | 103.94 | 106.53 | 103.24 | 105.26 | 10,088,504 | +1.17(+1.12%) |
Jul 12, 2024 | 105.00 | 105.82 | 103.97 | 104.09 | 7,090,418 | -0.55(-0.53%) |
Jul 11, 2024 | 104.25 | 105.29 | 103.94 | 104.64 | 7,765,452 | +1.18(+1.14%) |
Jul 10, 2024 | 102.51 | 103.51 | 102.06 | 103.46 | 5,618,261 | +0.85(+0.83%) |
Jul 09, 2024 | 100.60 | 102.89 | 99.98 | 102.61 | 7,114,027 | +2.02(+2.01%) |
Jul 08, 2024 | 99.83 | 101.27 | 99.83 | 100.59 | 3,884,378 | +1.00(+1.00%) |
Jul 05, 2024 | 100.10 | 100.11 | 98.91 | 99.59 | 3,633,347 | -0.61(-0.61%) |
Jul 03, 2024 | 99.93 | 100.60 | 99.50 | 100.20 | 3,111,963 | +0.55(+0.55%) |
Jul 02, 2024 | 98.97 | 99.80 | 98.62 | 99.65 | 5,570,998 | +0.49(+0.49%) |
Jul 01, 2024 | 97.52 | 99.38 | 97.44 | 99.16 | 7,420,542 | +1.97(+2.03%) |
Jun 28, 2024 | 96.74 | 97.32 | 96.16 | 97.19 | 9,058,853 | +1.42(+1.48%) |
Jun 27, 2024 | 96.08 | 96.34 | 95.17 | 95.77 | 5,437,993 | -1.12(-1.16%) |
Jun 26, 2024 | 97.38 | 97.68 | 96.08 | 96.89 | 6,513,309 | -0.91(-0.93%) |
Jun 25, 2024 | 96.79 | 98.34 | 96.68 | 97.80 | 7,467,999 | +0.70(+0.72%) |
Jun 24, 2024 | 96.73 | 97.66 | 96.18 | 97.10 | 8,418,228 | +0.94(+0.98%) |
Jun 21, 2024 | 97.32 | 97.36 | 95.89 | 96.16 | 11,162,430 | -1.28(-1.31%) |
Jun 20, 2024 | 97.64 | 98.03 | 97.11 | 97.44 | 3,956,843 | -0.13(-0.13%) |
Jun 18, 2024 | 97.02 | 97.69 | 96.81 | 97.57 | 4,558,351 | +0.53(+0.55%) |
Jun 17, 2024 | 95.01 | 97.19 | 94.68 | 97.04 | 4,874,169 | +1.54(+1.61%) |
Jun 14, 2024 | 94.39 | 95.52 | 93.99 | 95.50 | 3,406,647 | +0.29(+0.30%) |
Jun 13, 2024 | 95.50 | 95.55 | 94.61 | 95.21 | 4,120,140 | -0.44(-0.46%) |
Jun 12, 2024 | 97.32 | 97.89 | 95.60 | 95.65 | 5,435,598 | +0.22(+0.23%) |
Jun 11, 2024 | 96.46 | 96.46 | 94.72 | 95.43 | 5,329,871 | -0.96(-1.00%) |
Jun 10, 2024 | 96.62 | 96.83 | 95.41 | 96.39 | 4,566,020 | -0.75(-0.77%) |
Jun 07, 2024 | 96.12 | 97.68 | 95.93 | 97.14 | 4,018,378 | +0.29(+0.30%) |
Jun 06, 2024 | 96.48 | 97.45 | 96.25 | 96.85 | 4,741,194 | +0.19(+0.20%) |
Jun 05, 2024 | 96.84 | 97.61 | 96.50 | 96.66 | 4,499,063 | +0.08(+0.08%) |
Jun 04, 2024 | 96.25 | 97.55 | 95.67 | 96.58 | 5,408,389 | -0.83(-0.85%) |