Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 97.18 | 97.18 | 91.13 | 91.99 | 498,690 | -5.98(-6.10%) |
Aug 23, 2024 | 98.06 | 98.46 | 94.51 | 97.97 | 338,916 | +1.53(+1.59%) |
Aug 22, 2024 | 98.77 | 100.60 | 96.17 | 96.44 | 398,744 | -2.10(-2.13%) |
Aug 21, 2024 | 96.79 | 99.15 | 95.72 | 98.54 | 358,708 | +0.99(+1.01%) |
Aug 20, 2024 | 98.31 | 100.33 | 96.20 | 97.55 | 283,219 | -0.90(-0.91%) |
Aug 19, 2024 | 99.11 | 99.47 | 95.58 | 98.45 | 310,110 | -1.48(-1.48%) |
Aug 16, 2024 | 100.26 | 101.00 | 96.38 | 99.93 | 811,966 | -1.10(-1.09%) |
Aug 15, 2024 | 95.98 | 101.22 | 95.67 | 101.03 | 704,811 | +7.55(+8.08%) |
Aug 14, 2024 | 93.55 | 94.12 | 90.54 | 93.48 | 702,371 | -0.10(-0.11%) |
Aug 13, 2024 | 93.20 | 94.60 | 91.62 | 93.58 | 428,237 | +2.03(+2.22%) |
Aug 12, 2024 | 92.26 | 94.90 | 91.11 | 91.55 | 483,593 | -1.40(-1.51%) |
Aug 09, 2024 | 90.56 | 93.96 | 89.97 | 92.95 | 893,791 | +2.84(+3.15%) |
Aug 08, 2024 | 88.17 | 91.08 | 86.67 | 90.11 | 748,522 | +4.64(+5.43%) |
Aug 07, 2024 | 88.90 | 90.59 | 85.27 | 85.47 | 681,042 | -0.51(-0.59%) |
Aug 06, 2024 | 87.25 | 88.01 | 83.47 | 85.98 | 664,366 | -0.54(-0.62%) |
Aug 05, 2024 | 78.89 | 88.25 | 78.15 | 86.52 | 1,525,993 | +2.43(+2.89%) |
Aug 02, 2024 | 87.32 | 89.42 | 82.70 | 84.09 | 1,489,574 | -7.93(-8.62%) |
Aug 01, 2024 | 100.10 | 103.01 | 91.50 | 92.02 | 1,471,311 | -12.98(-12.36%) |
Jul 31, 2024 | 99.50 | 105.68 | 99.50 | 105.00 | 1,271,443 | +10.94(+11.63%) |
Jul 30, 2024 | 101.76 | 102.39 | 93.39 | 94.06 | 1,253,573 | -8.45(-8.24%) |
Jul 29, 2024 | 103.01 | 109.36 | 102.45 | 102.51 | 1,190,488 | +1.54(+1.53%) |
Jul 26, 2024 | 102.68 | 105.14 | 100.89 | 100.97 | 908,919 | +0.06(+0.06%) |
Jul 25, 2024 | 108.88 | 109.47 | 99.98 | 100.91 | 1,431,459 | -7.96(-7.31%) |
Jul 24, 2024 | 114.45 | 114.80 | 108.09 | 108.87 | 643,811 | -7.53(-6.47%) |
Jul 23, 2024 | 111.20 | 117.26 | 110.40 | 116.40 | 726,829 | +3.76(+3.34%) |
Jul 22, 2024 | 110.70 | 114.55 | 110.04 | 112.64 | 722,836 | +4.16(+3.83%) |
Jul 19, 2024 | 109.68 | 112.25 | 108.05 | 108.48 | 476,685 | -3.58(-3.19%) |
Jul 18, 2024 | 115.46 | 115.60 | 104.81 | 112.06 | 1,736,440 | -1.41(-1.24%) |
Jul 17, 2024 | 122.62 | 122.62 | 113.37 | 113.47 | 1,319,411 | -15.01(-11.68%) |
Jul 16, 2024 | 130.57 | 130.63 | 126.66 | 128.48 | 579,812 | -2.90(-2.21%) |
Jul 15, 2024 | 133.20 | 133.55 | 130.00 | 131.38 | 362,729 | +1.82(+1.40%) |
Jul 12, 2024 | 129.40 | 133.74 | 127.50 | 129.56 | 433,705 | +0.24(+0.19%) |
Jul 11, 2024 | 133.00 | 133.52 | 128.07 | 129.32 | 948,411 | -6.88(-5.05%) |
Jul 10, 2024 | 137.50 | 138.67 | 135.51 | 136.20 | 528,451 | -0.58(-0.42%) |
Jul 09, 2024 | 139.01 | 140.50 | 134.81 | 136.78 | 540,969 | -0.46(-0.34%) |
Jul 08, 2024 | 133.71 | 139.40 | 131.77 | 137.24 | 783,184 | +4.99(+3.77%) |
Jul 05, 2024 | 132.50 | 134.82 | 131.01 | 132.25 | 706,975 | +2.27(+1.75%) |
Jul 03, 2024 | 127.61 | 131.18 | 127.50 | 129.98 | 212,338 | +2.65(+2.08%) |
Jul 02, 2024 | 127.80 | 130.54 | 126.53 | 127.33 | 275,621 | -0.47(-0.37%) |
Jul 01, 2024 | 126.25 | 128.37 | 121.83 | 127.80 | 471,782 | +2.56(+2.04%) |
Jun 28, 2024 | 124.38 | 129.67 | 123.03 | 125.24 | 669,757 | +1.74(+1.41%) |
Jun 27, 2024 | 118.22 | 126.30 | 118.21 | 123.50 | 894,131 | +5.74(+4.87%) |
Jun 26, 2024 | 115.13 | 118.39 | 115.13 | 117.76 | 660,916 | +2.06(+1.78%) |
Jun 25, 2024 | 112.18 | 116.83 | 111.77 | 115.70 | 610,386 | +4.48(+4.03%) |
Jun 24, 2024 | 113.65 | 114.08 | 109.82 | 111.22 | 1,081,774 | -3.17(-2.77%) |
Jun 21, 2024 | 115.84 | 117.34 | 111.37 | 114.39 | 748,170 | -1.46(-1.26%) |
Jun 20, 2024 | 118.68 | 119.55 | 112.89 | 115.85 | 746,286 | -3.42(-2.87%) |
Jun 18, 2024 | 120.54 | 122.93 | 118.96 | 119.27 | 488,133 | -1.79(-1.48%) |
Jun 17, 2024 | 114.76 | 121.66 | 113.75 | 121.06 | 662,077 | +7.46(+6.57%) |
Jun 14, 2024 | 115.99 | 116.99 | 113.20 | 113.60 | 338,520 | -3.41(-2.91%) |
Jun 13, 2024 | 116.00 | 118.23 | 115.22 | 117.01 | 425,769 | +1.51(+1.31%) |
Jun 12, 2024 | 112.11 | 116.89 | 112.11 | 115.50 | 424,400 | +3.35(+2.99%) |
Jun 11, 2024 | 110.74 | 112.80 | 109.70 | 112.15 | 296,193 | +0.60(+0.54%) |
Jun 10, 2024 | 108.99 | 113.34 | 108.30 | 111.55 | 402,859 | +2.13(+1.95%) |
Jun 07, 2024 | 108.00 | 110.74 | 106.87 | 109.42 | 490,982 | +2.78(+2.61%) |
Jun 06, 2024 | 108.70 | 108.80 | 104.69 | 106.64 | 466,553 | -1.93(-1.78%) |
Jun 05, 2024 | 103.70 | 109.00 | 103.43 | 108.57 | 395,980 | +6.72(+6.60%) |
Jun 04, 2024 | 102.52 | 103.16 | 99.90 | 101.85 | 282,844 | +0.09(+0.09%) |