Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 107.31 | 108.65 | 106.83 | 107.32 | 1,397,788 | -1.45(-1.33%) |
Aug 15, 2024 | 107.02 | 109.19 | 106.48 | 108.77 | 2,233,641 | +3.89(+3.71%) |
Aug 14, 2024 | 106.83 | 107.04 | 103.75 | 104.88 | 2,096,988 | -1.82(-1.71%) |
Aug 13, 2024 | 103.38 | 106.98 | 102.81 | 106.70 | 1,981,085 | +4.23(+4.13%) |
Aug 12, 2024 | 102.37 | 103.36 | 101.60 | 102.47 | 1,687,151 | +0.44(+0.43%) |
Aug 09, 2024 | 101.42 | 102.62 | 100.47 | 102.03 | 1,197,274 | -0.75(-0.73%) |
Aug 08, 2024 | 98.90 | 103.50 | 98.31 | 102.78 | 3,108,285 | +6.36(+6.60%) |
Aug 07, 2024 | 101.78 | 102.44 | 96.15 | 96.42 | 2,894,872 | -2.81(-2.83%) |
Aug 06, 2024 | 100.58 | 102.07 | 98.73 | 99.23 | 2,230,922 | -0.47(-0.47%) |
Aug 05, 2024 | 100.47 | 104.25 | 98.49 | 99.70 | 2,762,115 | -5.00(-4.78%) |
Aug 02, 2024 | 106.69 | 106.98 | 104.26 | 104.70 | 3,288,204 | -3.31(-3.06%) |
Aug 01, 2024 | 112.41 | 113.50 | 106.31 | 108.01 | 4,207,082 | -5.61(-4.94%) |
Jul 31, 2024 | 111.95 | 114.16 | 107.53 | 113.62 | 6,974,331 | -4.07(-3.46%) |
Jul 30, 2024 | 117.53 | 120.07 | 117.12 | 117.69 | 4,469,962 | +0.28(+0.24%) |
Jul 29, 2024 | 117.44 | 118.95 | 116.53 | 117.41 | 2,251,579 | +1.23(+1.06%) |
Jul 26, 2024 | 115.33 | 117.21 | 113.87 | 116.18 | 2,207,493 | +3.50(+3.11%) |
Jul 25, 2024 | 113.49 | 116.50 | 112.38 | 112.68 | 2,978,905 | -0.97(-0.85%) |
Jul 24, 2024 | 116.98 | 117.53 | 113.37 | 113.65 | 3,016,885 | -3.85(-3.28%) |
Jul 23, 2024 | 116.85 | 118.17 | 116.12 | 117.50 | 1,595,173 | -0.91(-0.77%) |
Jul 22, 2024 | 117.18 | 118.61 | 115.41 | 118.41 | 2,412,744 | +4.15(+3.63%) |
Jul 19, 2024 | 116.93 | 117.00 | 113.84 | 114.26 | 2,205,712 | -3.13(-2.67%) |
Jul 18, 2024 | 117.19 | 119.64 | 115.92 | 117.39 | 3,074,425 | +0.83(+0.71%) |
Jul 17, 2024 | 118.76 | 120.12 | 116.45 | 116.56 | 5,389,787 | -4.12(-3.41%) |
Jul 16, 2024 | 116.35 | 120.86 | 115.67 | 120.68 | 3,387,926 | +4.80(+4.14%) |
Jul 15, 2024 | 112.82 | 116.69 | 112.82 | 115.88 | 3,913,395 | +3.55(+3.16%) |
Jul 12, 2024 | 111.00 | 113.70 | 109.97 | 112.33 | 2,820,774 | +2.38(+2.16%) |
Jul 11, 2024 | 111.57 | 111.69 | 108.93 | 109.95 | 1,977,257 | -0.87(-0.79%) |
Jul 10, 2024 | 107.27 | 110.99 | 106.72 | 110.82 | 3,173,180 | +4.41(+4.14%) |
Jul 09, 2024 | 106.22 | 106.96 | 104.96 | 106.41 | 1,394,663 | +0.03(+0.03%) |
Jul 08, 2024 | 106.26 | 107.21 | 106.07 | 106.38 | 1,573,350 | +0.82(+0.78%) |
Jul 05, 2024 | 105.16 | 106.59 | 103.80 | 105.56 | 3,537,208 | +0.93(+0.89%) |
Jul 03, 2024 | 107.17 | 107.22 | 104.19 | 104.63 | 1,811,349 | -2.33(-2.18%) |
Jul 02, 2024 | 106.00 | 107.69 | 105.36 | 106.96 | 1,756,732 | +0.56(+0.53%) |
Jul 01, 2024 | 106.47 | 106.47 | 103.95 | 106.40 | 2,025,630 | -0.18(-0.17%) |
Jun 28, 2024 | 106.45 | 107.50 | 105.95 | 106.58 | 2,365,016 | +0.98(+0.93%) |
Jun 27, 2024 | 106.19 | 106.69 | 104.83 | 105.60 | 2,434,840 | -0.54(-0.51%) |
Jun 26, 2024 | 106.47 | 107.52 | 105.05 | 106.14 | 2,669,825 | -1.24(-1.15%) |
Jun 25, 2024 | 105.52 | 108.11 | 105.05 | 107.38 | 2,393,679 | +2.42(+2.31%) |
Jun 24, 2024 | 105.47 | 107.06 | 104.83 | 104.96 | 2,695,135 | -1.42(-1.33%) |
Jun 21, 2024 | 105.30 | 106.67 | 104.76 | 106.38 | 5,350,025 | +0.58(+0.55%) |
Jun 20, 2024 | 107.38 | 107.59 | 105.44 | 105.80 | 2,672,109 | -0.66(-0.62%) |
Jun 18, 2024 | 106.16 | 107.08 | 105.45 | 106.46 | 2,248,872 | +0.16(+0.15%) |
Jun 17, 2024 | 104.31 | 106.86 | 103.28 | 106.30 | 2,293,114 | +1.93(+1.85%) |
Jun 14, 2024 | 105.27 | 105.89 | 103.98 | 104.37 | 3,280,343 | -1.96(-1.84%) |
Jun 13, 2024 | 102.89 | 107.00 | 101.93 | 106.33 | 5,538,899 | +3.69(+3.60%) |
Jun 12, 2024 | 97.88 | 103.85 | 97.75 | 102.64 | 6,249,836 | +6.42(+6.67%) |
Jun 11, 2024 | 93.06 | 96.43 | 91.76 | 96.22 | 3,307,214 | +2.70(+2.89%) |
Jun 10, 2024 | 90.08 | 94.34 | 90.00 | 93.52 | 2,431,341 | +2.71(+2.98%) |
Jun 07, 2024 | 91.59 | 91.81 | 90.49 | 90.81 | 1,304,145 | -0.91(-0.99%) |
Jun 06, 2024 | 91.72 | 92.32 | 90.76 | 91.72 | 1,556,811 | -0.56(-0.61%) |
Jun 05, 2024 | 91.50 | 92.35 | 90.12 | 92.28 | 2,074,623 | +1.60(+1.76%) |
Jun 04, 2024 | 91.41 | 91.45 | 89.58 | 90.68 | 2,115,189 | -0.71(-0.78%) |