Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 110.74 | 112.36 | 109.50 | 111.25 | 167,603 | -0.01(-0.01%) |
Aug 26, 2024 | 113.05 | 114.45 | 110.90 | 111.26 | 156,174 | -1.59(-1.41%) |
Aug 23, 2024 | 107.65 | 113.96 | 107.54 | 112.85 | 167,210 | +6.25(+5.86%) |
Aug 22, 2024 | 106.78 | 107.50 | 105.47 | 106.60 | 121,018 | -0.10(-0.09%) |
Aug 21, 2024 | 104.38 | 107.27 | 103.98 | 106.70 | 103,913 | +3.89(+3.78%) |
Aug 20, 2024 | 104.90 | 105.48 | 102.56 | 102.81 | 90,692 | -1.67(-1.60%) |
Aug 19, 2024 | 103.50 | 104.83 | 102.96 | 104.48 | 95,496 | +1.60(+1.56%) |
Aug 16, 2024 | 102.38 | 106.04 | 102.05 | 102.88 | 121,396 | -0.46(-0.45%) |
Aug 15, 2024 | 103.00 | 104.08 | 100.53 | 103.34 | 203,060 | +2.54(+2.52%) |
Aug 14, 2024 | 102.55 | 103.46 | 99.62 | 100.80 | 148,760 | -1.84(-1.79%) |
Aug 13, 2024 | 100.22 | 103.84 | 99.58 | 102.64 | 142,357 | +3.92(+3.97%) |
Aug 12, 2024 | 99.90 | 99.90 | 97.58 | 98.72 | 131,432 | -0.52(-0.52%) |
Aug 09, 2024 | 99.95 | 101.10 | 97.73 | 99.24 | 152,657 | -0.10(-0.10%) |
Aug 08, 2024 | 98.68 | 100.00 | 97.31 | 99.34 | 110,152 | +2.44(+2.52%) |
Aug 07, 2024 | 103.54 | 104.87 | 96.45 | 96.90 | 196,125 | -5.11(-5.01%) |
Aug 06, 2024 | 100.11 | 103.35 | 99.54 | 102.01 | 175,917 | +0.28(+0.28%) |
Aug 05, 2024 | 98.65 | 105.52 | 96.02 | 101.73 | 392,800 | -4.81(-4.51%) |
Aug 02, 2024 | 106.03 | 108.12 | 104.54 | 106.54 | 321,585 | -4.42(-3.98%) |
Aug 01, 2024 | 115.25 | 116.72 | 110.05 | 110.96 | 343,305 | -4.11(-3.57%) |
Jul 31, 2024 | 119.05 | 119.44 | 111.94 | 115.07 | 457,277 | -4.33(-3.63%) |
Jul 30, 2024 | 112.00 | 120.31 | 108.62 | 119.40 | 569,726 | +14.45(+13.77%) |
Jul 29, 2024 | 106.58 | 107.69 | 103.09 | 104.95 | 436,537 | -2.00(-1.87%) |
Jul 26, 2024 | 105.47 | 109.43 | 105.47 | 106.95 | 273,208 | +2.61(+2.50%) |
Jul 25, 2024 | 102.42 | 106.48 | 101.70 | 104.34 | 237,357 | +2.55(+2.51%) |
Jul 24, 2024 | 104.16 | 105.26 | 101.74 | 101.79 | 148,321 | -2.44(-2.34%) |
Jul 23, 2024 | 102.52 | 104.45 | 101.02 | 104.23 | 149,609 | +0.37(+0.36%) |
Jul 22, 2024 | 104.16 | 104.75 | 101.80 | 103.86 | 126,972 | +0.09(+0.09%) |
Jul 19, 2024 | 102.44 | 105.03 | 102.21 | 103.77 | 202,117 | +1.22(+1.19%) |
Jul 18, 2024 | 105.96 | 112.27 | 102.32 | 102.55 | 360,807 | -3.50(-3.30%) |
Jul 17, 2024 | 106.05 | 108.95 | 105.65 | 106.05 | 275,040 | -1.18(-1.10%) |
Jul 16, 2024 | 101.40 | 108.26 | 100.16 | 107.23 | 456,479 | +7.51(+7.53%) |
Jul 15, 2024 | 101.22 | 102.17 | 99.50 | 99.72 | 235,674 | -1.17(-1.16%) |
Jul 12, 2024 | 101.25 | 103.01 | 100.63 | 100.89 | 286,616 | +0.94(+0.94%) |
Jul 11, 2024 | 92.58 | 100.29 | 92.58 | 99.95 | 426,365 | +11.29(+12.73%) |
Jul 10, 2024 | 86.20 | 88.91 | 86.20 | 88.66 | 263,647 | +2.82(+3.29%) |
Jul 09, 2024 | 87.63 | 87.63 | 85.81 | 85.84 | 264,982 | -1.14(-1.31%) |
Jul 08, 2024 | 85.72 | 87.06 | 84.98 | 86.98 | 234,202 | +2.32(+2.74%) |
Jul 05, 2024 | 87.50 | 88.09 | 84.00 | 84.66 | 366,678 | -3.66(-4.14%) |
Jul 03, 2024 | 89.66 | 90.82 | 88.32 | 88.32 | 198,270 | -0.67(-0.75%) |
Jul 02, 2024 | 88.35 | 89.32 | 87.88 | 88.99 | 397,419 | +0.18(+0.20%) |
Jul 01, 2024 | 89.50 | 90.43 | 87.47 | 88.81 | 326,456 | -0.68(-0.76%) |
Jun 28, 2024 | 90.05 | 91.14 | 88.25 | 89.49 | 430,880 | +0.33(+0.37%) |
Jun 27, 2024 | 88.64 | 89.22 | 87.68 | 89.16 | 116,194 | +0.55(+0.62%) |
Jun 26, 2024 | 87.87 | 89.42 | 87.77 | 88.61 | 153,508 | +0.52(+0.59%) |
Jun 25, 2024 | 91.23 | 91.23 | 87.75 | 88.09 | 222,687 | -3.29(-3.60%) |
Jun 24, 2024 | 90.64 | 92.41 | 89.17 | 91.38 | 254,971 | +1.35(+1.50%) |
Jun 21, 2024 | 91.71 | 92.40 | 89.97 | 90.03 | 670,378 | -1.54(-1.68%) |
Jun 20, 2024 | 92.47 | 94.43 | 90.79 | 91.57 | 190,405 | -0.36(-0.39%) |
Jun 18, 2024 | 94.20 | 95.62 | 91.88 | 91.93 | 239,547 | -2.93(-3.09%) |
Jun 17, 2024 | 93.58 | 95.30 | 92.78 | 94.86 | 131,192 | +1.23(+1.31%) |
Jun 14, 2024 | 92.33 | 93.78 | 92.25 | 93.63 | 168,714 | -0.76(-0.81%) |
Jun 13, 2024 | 95.08 | 96.03 | 92.30 | 94.39 | 251,220 | -1.52(-1.58%) |
Jun 12, 2024 | 96.53 | 100.66 | 94.80 | 95.91 | 342,035 | +4.54(+4.97%) |
Jun 11, 2024 | 91.73 | 92.17 | 90.67 | 91.37 | 188,614 | -1.63(-1.75%) |
Jun 10, 2024 | 91.84 | 93.39 | 91.84 | 93.00 | 162,312 | -0.01(-0.01%) |
Jun 07, 2024 | 94.11 | 94.72 | 92.70 | 93.01 | 138,845 | -2.98(-3.10%) |
Jun 06, 2024 | 96.90 | 97.21 | 95.83 | 95.99 | 184,424 | -0.89(-0.92%) |
Jun 05, 2024 | 96.95 | 97.66 | 95.60 | 96.88 | 228,670 | +0.94(+0.98%) |
Jun 04, 2024 | 97.56 | 97.96 | 95.49 | 95.94 | 237,080 | -2.06(-2.10%) |