Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 91.88 | 95.17 | 91.60 | 93.70 | 5,478,318 | +2.26(+2.47%) |
Aug 22, 2024 | 95.96 | 95.96 | 91.32 | 91.44 | 9,527,053 | -0.07(-0.08%) |
Aug 21, 2024 | 92.05 | 93.06 | 90.89 | 91.51 | 5,148,796 | +0.54(+0.59%) |
Aug 20, 2024 | 92.00 | 92.25 | 87.73 | 90.97 | 10,042,116 | -1.88(-2.02%) |
Aug 19, 2024 | 95.10 | 96.61 | 92.36 | 92.85 | 11,612,332 | -2.12(-2.23%) |
Aug 16, 2024 | 91.86 | 95.41 | 91.78 | 94.97 | 3,905,175 | -0.17(-0.18%) |
Aug 15, 2024 | 93.67 | 96.31 | 93.42 | 95.14 | 3,774,226 | +3.51(+3.83%) |
Aug 14, 2024 | 91.15 | 92.21 | 89.78 | 91.63 | 3,715,042 | -0.29(-0.32%) |
Aug 13, 2024 | 86.64 | 92.15 | 86.27 | 91.92 | 6,367,442 | +5.72(+6.64%) |
Aug 12, 2024 | 89.15 | 89.18 | 86.05 | 86.20 | 4,525,561 | -2.95(-3.31%) |
Aug 09, 2024 | 91.32 | 91.50 | 88.94 | 89.15 | 3,447,906 | -2.55(-2.78%) |
Aug 08, 2024 | 92.00 | 93.13 | 91.14 | 91.70 | 4,569,142 | +0.13(+0.14%) |
Aug 07, 2024 | 94.56 | 94.81 | 91.40 | 91.57 | 3,844,746 | -1.80(-1.93%) |
Aug 06, 2024 | 92.69 | 94.79 | 91.83 | 93.37 | 3,540,553 | +1.17(+1.27%) |
Aug 05, 2024 | 91.17 | 93.04 | 90.26 | 92.20 | 4,730,281 | -3.30(-3.46%) |
Aug 02, 2024 | 96.47 | 97.00 | 93.52 | 95.50 | 2,597,636 | -1.62(-1.67%) |
Aug 01, 2024 | 99.66 | 100.19 | 95.81 | 97.12 | 2,072,754 | -2.49(-2.50%) |
Jul 31, 2024 | 100.00 | 101.34 | 98.98 | 99.61 | 2,009,635 | +0.17(+0.17%) |
Jul 30, 2024 | 98.41 | 99.75 | 97.74 | 99.44 | 3,140,515 | -1.29(-1.28%) |
Jul 29, 2024 | 100.40 | 101.15 | 98.40 | 100.73 | 2,286,649 | +0.01(+0.01%) |
Jul 26, 2024 | 100.90 | 102.17 | 99.42 | 100.72 | 2,046,043 | +0.82(+0.82%) |
Jul 25, 2024 | 99.37 | 101.72 | 99.13 | 99.90 | 3,645,961 | +0.10(+0.10%) |
Jul 24, 2024 | 101.93 | 102.00 | 98.98 | 99.80 | 2,469,117 | -0.16(-0.16%) |
Jul 23, 2024 | 100.43 | 101.21 | 99.37 | 99.96 | 2,543,488 | -1.08(-1.07%) |
Jul 22, 2024 | 98.89 | 101.97 | 97.59 | 101.04 | 3,220,722 | +1.86(+1.88%) |
Jul 19, 2024 | 97.00 | 99.24 | 95.87 | 99.18 | 3,803,117 | +2.28(+2.35%) |
Jul 18, 2024 | 101.24 | 101.73 | 96.75 | 96.90 | 4,413,461 | -3.78(-3.75%) |
Jul 17, 2024 | 100.80 | 102.95 | 100.23 | 100.68 | 2,267,246 | -0.31(-0.31%) |
Jul 16, 2024 | 101.04 | 102.39 | 100.28 | 100.99 | 2,784,885 | -0.05(-0.05%) |
Jul 15, 2024 | 102.33 | 103.05 | 99.80 | 101.04 | 3,378,595 | -2.32(-2.24%) |
Jul 12, 2024 | 103.02 | 104.50 | 102.50 | 103.36 | 3,050,713 | +1.75(+1.72%) |
Jul 11, 2024 | 103.98 | 105.59 | 101.35 | 101.61 | 4,288,662 | -0.60(-0.59%) |
Jul 10, 2024 | 103.40 | 104.26 | 101.95 | 102.21 | 3,302,608 | -2.00(-1.92%) |
Jul 09, 2024 | 105.92 | 106.03 | 103.58 | 104.21 | 2,691,385 | -2.29(-2.15%) |
Jul 08, 2024 | 106.59 | 107.29 | 105.49 | 106.50 | 2,120,790 | +0.15(+0.14%) |
Jul 05, 2024 | 106.75 | 107.57 | 104.96 | 106.35 | 3,075,420 | -0.09(-0.08%) |
Jul 03, 2024 | 106.16 | 106.80 | 105.77 | 106.44 | 1,682,649 | +0.57(+0.54%) |
Jul 02, 2024 | 105.99 | 107.28 | 104.48 | 105.87 | 1,737,965 | +0.49(+0.46%) |
Jul 01, 2024 | 108.37 | 108.37 | 104.80 | 105.38 | 2,995,791 | -1.02(-0.96%) |
Jun 28, 2024 | 110.00 | 110.19 | 104.01 | 106.40 | 7,457,731 | -4.46(-4.02%) |
Jun 27, 2024 | 112.94 | 113.47 | 109.93 | 110.86 | 2,746,428 | -2.36(-2.08%) |
Jun 26, 2024 | 113.01 | 113.85 | 112.12 | 113.22 | 1,922,621 | -0.66(-0.58%) |
Jun 25, 2024 | 114.86 | 115.80 | 112.40 | 113.88 | 2,624,017 | -1.25(-1.09%) |
Jun 24, 2024 | 113.85 | 115.82 | 113.76 | 115.13 | 2,684,394 | +1.28(+1.12%) |
Jun 21, 2024 | 113.82 | 114.39 | 113.14 | 113.85 | 5,164,569 | +1.15(+1.02%) |
Jun 20, 2024 | 110.21 | 112.77 | 109.82 | 112.70 | 3,118,493 | +1.91(+1.72%) |
Jun 18, 2024 | 113.13 | 115.36 | 110.39 | 110.79 | 3,005,242 | -4.09(-3.56%) |
Jun 17, 2024 | 112.92 | 115.38 | 112.65 | 114.88 | 1,713,743 | +0.98(+0.86%) |
Jun 14, 2024 | 113.40 | 114.94 | 113.05 | 113.90 | 2,782,252 | -0.19(-0.17%) |
Jun 13, 2024 | 114.39 | 115.90 | 113.56 | 114.09 | 3,297,605 | +0.07(+0.06%) |
Jun 12, 2024 | 119.00 | 119.58 | 113.89 | 114.02 | 3,112,430 | -3.58(-3.04%) |
Jun 11, 2024 | 118.34 | 118.34 | 116.04 | 117.60 | 2,487,735 | -1.21(-1.02%) |
Jun 10, 2024 | 120.10 | 120.19 | 118.64 | 118.81 | 2,409,126 | -1.66(-1.38%) |
Jun 07, 2024 | 122.40 | 122.40 | 120.20 | 120.47 | 2,187,015 | -3.04(-2.46%) |
Jun 06, 2024 | 122.88 | 124.73 | 122.60 | 123.51 | 1,333,489 | +0.55(+0.45%) |
Jun 05, 2024 | 122.87 | 123.69 | 122.10 | 122.96 | 3,054,810 | -0.58(-0.47%) |
Jun 04, 2024 | 123.60 | 124.92 | 122.96 | 123.54 | 2,603,394 | -0.68(-0.55%) |