Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 94.63 | 95.19 | 93.83 | 95.17 | 3,221,831 | +0.16(+0.17%) |
Aug 15, 2024 | 93.77 | 95.67 | 93.73 | 95.01 | 2,260,417 | +1.32(+1.41%) |
Aug 14, 2024 | 92.66 | 95.04 | 92.58 | 93.69 | 3,174,759 | +1.01(+1.09%) |
Aug 13, 2024 | 92.62 | 92.89 | 91.53 | 92.68 | 2,002,577 | +0.51(+0.55%) |
Aug 12, 2024 | 92.50 | 92.87 | 91.37 | 92.17 | 3,263,749 | -0.69(-0.74%) |
Aug 09, 2024 | 92.90 | 93.75 | 91.85 | 92.86 | 2,217,461 | -0.42(-0.45%) |
Aug 08, 2024 | 92.00 | 93.54 | 91.46 | 93.28 | 2,338,465 | +1.64(+1.79%) |
Aug 07, 2024 | 92.98 | 93.57 | 91.44 | 91.64 | 2,223,367 | -0.64(-0.69%) |
Aug 06, 2024 | 91.95 | 93.91 | 91.40 | 92.28 | 3,397,168 | +0.35(+0.38%) |
Aug 05, 2024 | 92.99 | 92.99 | 90.04 | 91.93 | 4,398,418 | -2.43(-2.58%) |
Aug 02, 2024 | 95.42 | 95.79 | 93.20 | 94.36 | 4,077,596 | -1.94(-2.01%) |
Aug 01, 2024 | 98.25 | 99.47 | 95.09 | 96.30 | 4,129,267 | -2.36(-2.39%) |
Jul 31, 2024 | 97.90 | 99.43 | 97.44 | 98.66 | 2,878,372 | +1.61(+1.66%) |
Jul 30, 2024 | 98.59 | 99.26 | 96.98 | 97.05 | 3,219,351 | -1.27(-1.29%) |
Jul 29, 2024 | 99.23 | 99.26 | 97.84 | 98.32 | 2,135,153 | -0.92(-0.93%) |
Jul 26, 2024 | 97.88 | 100.26 | 97.40 | 99.24 | 3,091,675 | +1.64(+1.68%) |
Jul 25, 2024 | 99.84 | 100.66 | 97.25 | 97.60 | 5,251,763 | -1.30(-1.31%) |
Jul 24, 2024 | 96.11 | 99.07 | 93.85 | 98.90 | 7,612,948 | +1.80(+1.85%) |
Jul 23, 2024 | 98.62 | 102.56 | 95.52 | 97.10 | 7,683,603 | -11.96(-10.97%) |
Jul 22, 2024 | 108.40 | 109.19 | 106.63 | 109.06 | 2,868,342 | +1.25(+1.16%) |
Jul 19, 2024 | 109.94 | 109.94 | 107.64 | 107.81 | 4,135,836 | -2.17(-1.97%) |
Jul 18, 2024 | 109.43 | 113.21 | 109.10 | 109.98 | 3,485,194 | +0.77(+0.71%) |
Jul 17, 2024 | 109.00 | 110.33 | 108.12 | 109.21 | 3,922,696 | +0.32(+0.29%) |
Jul 16, 2024 | 104.92 | 108.97 | 104.42 | 108.89 | 2,650,160 | +4.34(+4.15%) |
Jul 15, 2024 | 103.29 | 105.22 | 102.71 | 104.55 | 1,938,529 | +1.44(+1.40%) |
Jul 12, 2024 | 103.62 | 104.28 | 102.98 | 103.11 | 1,936,389 | -0.12(-0.12%) |
Jul 11, 2024 | 102.08 | 104.42 | 101.88 | 103.23 | 1,823,068 | +1.73(+1.70%) |
Jul 10, 2024 | 101.34 | 102.04 | 100.40 | 101.50 | 1,865,182 | +0.16(+0.16%) |
Jul 09, 2024 | 101.25 | 102.26 | 100.89 | 101.34 | 2,001,933 | +0.06(+0.06%) |
Jul 08, 2024 | 101.14 | 101.60 | 100.37 | 101.28 | 2,609,018 | +1.06(+1.06%) |
Jul 05, 2024 | 102.00 | 102.00 | 99.46 | 100.22 | 2,214,493 | -1.78(-1.75%) |
Jul 03, 2024 | 100.54 | 102.07 | 99.91 | 102.00 | 1,860,059 | +1.09(+1.08%) |
Jul 02, 2024 | 101.12 | 102.02 | 100.52 | 100.91 | 2,708,626 | -0.93(-0.91%) |
Jul 01, 2024 | 103.81 | 104.58 | 101.14 | 101.84 | 2,163,868 | -1.10(-1.07%) |
Jun 28, 2024 | 104.49 | 105.10 | 101.78 | 102.94 | 11,403,459 | -1.03(-0.99%) |
Jun 27, 2024 | 104.00 | 104.32 | 103.19 | 103.97 | 2,305,857 | -0.32(-0.31%) |
Jun 26, 2024 | 106.19 | 106.19 | 103.72 | 104.29 | 2,486,974 | -2.19(-2.06%) |
Jun 25, 2024 | 106.69 | 106.86 | 105.39 | 106.48 | 1,950,034 | -0.41(-0.38%) |
Jun 24, 2024 | 106.77 | 108.67 | 106.14 | 106.89 | 4,360,075 | +0.93(+0.88%) |
Jun 21, 2024 | 107.23 | 107.49 | 105.85 | 105.96 | 4,875,585 | -1.27(-1.18%) |
Jun 20, 2024 | 107.60 | 108.14 | 107.01 | 107.23 | 2,042,970 | -0.47(-0.44%) |
Jun 18, 2024 | 107.97 | 108.55 | 107.02 | 107.70 | 1,725,729 | -0.05(-0.05%) |
Jun 17, 2024 | 106.70 | 108.12 | 106.18 | 107.75 | 1,679,390 | +1.03(+0.97%) |
Jun 14, 2024 | 106.18 | 106.77 | 104.91 | 106.72 | 2,147,627 | -0.38(-0.35%) |
Jun 13, 2024 | 106.35 | 107.15 | 104.93 | 107.10 | 2,328,128 | +0.38(+0.36%) |
Jun 12, 2024 | 106.94 | 107.00 | 105.25 | 106.72 | 2,583,412 | +0.72(+0.68%) |
Jun 11, 2024 | 107.36 | 107.36 | 105.39 | 106.00 | 2,634,204 | -1.43(-1.33%) |
Jun 10, 2024 | 107.00 | 107.79 | 106.75 | 107.43 | 2,128,494 | -0.24(-0.22%) |
Jun 07, 2024 | 108.57 | 108.91 | 107.61 | 107.67 | 2,160,674 | -1.43(-1.31%) |
Jun 06, 2024 | 110.17 | 110.27 | 108.66 | 109.10 | 2,655,778 | -0.91(-0.83%) |
Jun 05, 2024 | 107.31 | 110.04 | 106.08 | 110.01 | 3,631,086 | +4.07(+3.84%) |
Jun 04, 2024 | 105.47 | 106.66 | 105.11 | 105.94 | 2,558,186 | +0.45(+0.43%) |