Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 112.84 | 114.14 | 112.28 | 113.35 | 1,114,818 | +0.57(+0.51%) |
Aug 22, 2024 | 112.14 | 112.93 | 111.50 | 112.78 | 1,529,486 | +0.68(+0.61%) |
Aug 21, 2024 | 109.66 | 112.40 | 109.33 | 112.10 | 1,726,401 | +2.58(+2.36%) |
Aug 20, 2024 | 109.75 | 109.84 | 109.06 | 109.52 | 1,123,371 | -0.12(-0.11%) |
Aug 19, 2024 | 108.41 | 110.03 | 108.10 | 109.64 | 1,326,386 | +1.34(+1.24%) |
Aug 16, 2024 | 108.57 | 109.14 | 107.31 | 108.30 | 1,996,318 | -0.28(-0.26%) |
Aug 15, 2024 | 108.62 | 109.37 | 107.93 | 108.58 | 1,278,340 | -0.11(-0.10%) |
Aug 14, 2024 | 108.02 | 109.15 | 107.77 | 108.69 | 1,074,215 | +0.80(+0.74%) |
Aug 13, 2024 | 109.51 | 109.73 | 107.77 | 107.89 | 1,468,482 | -0.78(-0.72%) |
Aug 12, 2024 | 108.20 | 108.72 | 106.61 | 108.67 | 1,201,661 | +0.23(+0.21%) |
Aug 09, 2024 | 107.58 | 108.96 | 106.81 | 108.44 | 1,212,417 | +1.07(+1.00%) |
Aug 08, 2024 | 106.07 | 107.52 | 104.57 | 107.37 | 1,365,558 | +1.81(+1.71%) |
Aug 07, 2024 | 107.35 | 109.73 | 105.42 | 105.56 | 1,933,801 | -0.89(-0.84%) |
Aug 06, 2024 | 104.96 | 108.47 | 104.05 | 106.45 | 2,122,251 | +2.12(+2.03%) |
Aug 05, 2024 | 102.64 | 106.31 | 101.19 | 104.33 | 3,569,932 | -2.36(-2.21%) |
Aug 02, 2024 | 109.54 | 112.79 | 105.93 | 106.69 | 3,467,807 | -2.85(-2.60%) |
Aug 01, 2024 | 105.00 | 110.48 | 104.81 | 109.54 | 5,009,864 | +6.98(+6.81%) |
Jul 31, 2024 | 102.00 | 103.41 | 100.67 | 102.56 | 5,561,200 | +1.27(+1.25%) |
Jul 30, 2024 | 99.86 | 101.84 | 99.65 | 101.29 | 1,733,644 | +1.81(+1.82%) |
Jul 29, 2024 | 98.79 | 99.85 | 97.90 | 99.48 | 1,232,148 | +0.98(+0.99%) |
Jul 26, 2024 | 97.55 | 99.18 | 97.14 | 98.50 | 1,193,311 | +1.60(+1.65%) |
Jul 25, 2024 | 97.34 | 97.81 | 95.95 | 96.90 | 2,755,676 | +0.00(+0.00%) |
Jul 24, 2024 | 100.56 | 100.81 | 96.78 | 96.90 | 1,793,895 | -4.04(-4.00%) |
Jul 23, 2024 | 100.06 | 101.38 | 99.82 | 100.94 | 1,053,537 | +0.81(+0.81%) |
Jul 22, 2024 | 98.28 | 100.22 | 98.17 | 100.13 | 1,116,928 | +1.85(+1.88%) |
Jul 19, 2024 | 98.19 | 98.75 | 97.46 | 98.28 | 1,082,636 | +0.44(+0.45%) |
Jul 18, 2024 | 98.81 | 100.42 | 97.40 | 97.84 | 1,523,544 | -1.38(-1.39%) |
Jul 17, 2024 | 99.32 | 100.78 | 99.07 | 99.22 | 1,824,300 | -0.76(-0.76%) |
Jul 16, 2024 | 98.85 | 100.35 | 97.75 | 99.98 | 2,312,638 | +2.15(+2.20%) |
Jul 15, 2024 | 96.00 | 97.88 | 95.85 | 97.83 | 1,096,785 | +1.94(+2.02%) |
Jul 12, 2024 | 94.75 | 97.13 | 94.52 | 95.89 | 1,709,096 | +1.37(+1.45%) |
Jul 11, 2024 | 96.10 | 97.50 | 94.25 | 94.52 | 2,976,701 | -0.63(-0.66%) |
Jul 10, 2024 | 93.66 | 95.24 | 92.83 | 95.15 | 1,362,803 | +2.02(+2.17%) |
Jul 09, 2024 | 92.88 | 93.82 | 92.72 | 93.13 | 2,122,013 | +0.26(+0.28%) |
Jul 08, 2024 | 91.59 | 92.96 | 91.15 | 92.87 | 1,418,754 | +1.27(+1.39%) |
Jul 05, 2024 | 92.17 | 92.58 | 91.37 | 91.60 | 1,192,394 | -0.18(-0.20%) |
Jul 03, 2024 | 91.00 | 92.72 | 90.66 | 91.78 | 1,362,517 | +0.93(+1.02%) |
Jul 02, 2024 | 89.92 | 91.06 | 89.57 | 90.85 | 1,545,532 | +1.16(+1.29%) |
Jul 01, 2024 | 89.30 | 90.10 | 88.57 | 89.69 | 1,310,637 | +0.07(+0.08%) |
Jun 28, 2024 | 89.50 | 90.40 | 89.10 | 89.62 | 3,284,005 | +0.41(+0.46%) |
Jun 27, 2024 | 89.14 | 89.62 | 88.43 | 89.21 | 1,265,225 | +0.76(+0.86%) |
Jun 26, 2024 | 88.05 | 88.82 | 87.96 | 88.45 | 1,251,631 | -0.09(-0.10%) |
Jun 25, 2024 | 89.00 | 89.01 | 88.03 | 88.54 | 1,798,658 | -0.55(-0.62%) |
Jun 24, 2024 | 88.25 | 89.65 | 87.93 | 89.09 | 2,064,183 | +0.23(+0.26%) |
Jun 21, 2024 | 88.84 | 89.01 | 87.06 | 88.86 | 18,466,224 | +0.03(+0.03%) |
Jun 20, 2024 | 88.35 | 89.70 | 88.16 | 88.83 | 2,314,689 | +0.13(+0.15%) |
Jun 18, 2024 | 88.31 | 89.08 | 87.83 | 88.70 | 2,478,679 | +0.43(+0.49%) |
Jun 17, 2024 | 86.83 | 88.71 | 86.78 | 88.27 | 1,513,701 | +0.90(+1.03%) |
Jun 14, 2024 | 86.75 | 87.74 | 86.38 | 87.37 | 1,181,021 | +0.25(+0.28%) |
Jun 13, 2024 | 86.76 | 87.85 | 86.23 | 87.12 | 1,731,834 | +0.47(+0.54%) |
Jun 12, 2024 | 88.48 | 89.25 | 86.58 | 86.66 | 2,677,097 | -0.03(-0.03%) |
Jun 11, 2024 | 86.22 | 87.09 | 85.60 | 86.69 | 1,650,748 | +0.23(+0.26%) |
Jun 10, 2024 | 84.41 | 86.69 | 84.15 | 86.46 | 2,146,002 | +1.62(+1.91%) |
Jun 07, 2024 | 83.12 | 85.00 | 82.96 | 84.84 | 1,818,456 | +0.63(+0.74%) |
Jun 06, 2024 | 82.22 | 84.32 | 81.75 | 84.21 | 2,220,501 | +2.48(+3.04%) |
Jun 05, 2024 | 80.73 | 81.87 | 80.11 | 81.73 | 1,458,121 | +1.18(+1.47%) |
Jun 04, 2024 | 79.79 | 80.65 | 79.67 | 80.55 | 1,047,000 | +0.42(+0.52%) |