Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 103.55 | 104.00 | 102.38 | 102.52 | 220,286 | -0.94(-0.91%) |
Aug 19, 2024 | 103.02 | 103.74 | 102.78 | 103.46 | 312,359 | +0.45(+0.44%) |
Aug 16, 2024 | 101.45 | 103.74 | 101.45 | 103.01 | 361,763 | +1.64(+1.62%) |
Aug 15, 2024 | 101.52 | 101.99 | 100.82 | 101.37 | 165,360 | +1.69(+1.70%) |
Aug 14, 2024 | 100.72 | 100.86 | 99.19 | 99.68 | 269,370 | -0.64(-0.64%) |
Aug 13, 2024 | 97.53 | 101.06 | 97.24 | 100.32 | 462,572 | +3.26(+3.36%) |
Aug 12, 2024 | 98.09 | 98.35 | 96.82 | 97.06 | 370,244 | -0.74(-0.76%) |
Aug 09, 2024 | 97.41 | 98.29 | 96.45 | 97.80 | 291,191 | +0.07(+0.07%) |
Aug 08, 2024 | 96.77 | 99.87 | 96.42 | 97.73 | 405,659 | +1.84(+1.92%) |
Aug 07, 2024 | 95.81 | 98.02 | 95.78 | 95.89 | 379,809 | +2.27(+2.42%) |
Aug 06, 2024 | 92.64 | 95.25 | 92.46 | 93.62 | 421,089 | +0.94(+1.01%) |
Aug 05, 2024 | 92.44 | 94.45 | 91.07 | 92.68 | 388,962 | -3.37(-3.51%) |
Aug 02, 2024 | 97.18 | 97.42 | 95.31 | 96.05 | 262,262 | -3.48(-3.50%) |
Aug 01, 2024 | 102.13 | 102.78 | 98.81 | 99.53 | 233,315 | -2.46(-2.41%) |
Jul 31, 2024 | 101.86 | 103.69 | 100.95 | 101.99 | 223,841 | +0.59(+0.58%) |
Jul 30, 2024 | 101.01 | 102.89 | 100.89 | 101.40 | 385,765 | +1.11(+1.11%) |
Jul 29, 2024 | 99.67 | 101.06 | 99.67 | 100.29 | 194,256 | +0.28(+0.28%) |
Jul 26, 2024 | 99.27 | 100.86 | 98.89 | 100.01 | 202,816 | +1.62(+1.65%) |
Jul 25, 2024 | 98.37 | 100.13 | 97.45 | 98.39 | 362,282 | +0.16(+0.16%) |
Jul 24, 2024 | 100.73 | 101.53 | 98.12 | 98.23 | 393,787 | -2.92(-2.89%) |
Jul 23, 2024 | 102.47 | 102.72 | 100.64 | 101.15 | 432,081 | -1.69(-1.64%) |
Jul 22, 2024 | 102.86 | 104.40 | 101.26 | 102.84 | 507,556 | +1.02(+1.00%) |
Jul 19, 2024 | 96.84 | 102.23 | 93.25 | 101.82 | 1,550,569 | -3.41(-3.24%) |
Jul 18, 2024 | 107.44 | 108.98 | 104.75 | 105.23 | 599,027 | -2.30(-2.14%) |
Jul 17, 2024 | 107.51 | 109.04 | 107.07 | 107.53 | 297,022 | -1.10(-1.01%) |
Jul 16, 2024 | 105.31 | 108.88 | 104.43 | 108.63 | 599,641 | +4.14(+3.96%) |
Jul 15, 2024 | 103.50 | 105.83 | 102.80 | 104.49 | 309,597 | +1.22(+1.18%) |
Jul 12, 2024 | 102.96 | 103.94 | 101.84 | 103.27 | 379,175 | +0.50(+0.49%) |
Jul 11, 2024 | 101.16 | 103.33 | 100.85 | 102.77 | 358,377 | +2.67(+2.67%) |
Jul 10, 2024 | 100.59 | 101.88 | 98.88 | 100.10 | 293,618 | -0.48(-0.48%) |
Jul 09, 2024 | 102.23 | 102.78 | 100.30 | 100.58 | 391,114 | -1.70(-1.66%) |
Jul 08, 2024 | 102.89 | 103.77 | 101.16 | 102.28 | 379,213 | +0.17(+0.17%) |
Jul 05, 2024 | 102.63 | 103.33 | 101.20 | 102.11 | 568,389 | -0.86(-0.84%) |
Jul 03, 2024 | 103.64 | 103.64 | 102.37 | 102.97 | 239,101 | -0.38(-0.37%) |
Jul 02, 2024 | 102.39 | 103.46 | 102.28 | 103.35 | 283,927 | +1.17(+1.15%) |
Jul 01, 2024 | 104.17 | 104.64 | 101.25 | 102.18 | 451,105 | -1.32(-1.28%) |
Jun 28, 2024 | 106.72 | 106.72 | 102.99 | 103.50 | 1,188,411 | -2.81(-2.64%) |
Jun 27, 2024 | 106.33 | 106.55 | 104.92 | 106.31 | 286,494 | -0.12(-0.11%) |
Jun 26, 2024 | 107.09 | 108.07 | 106.00 | 106.43 | 377,280 | -1.31(-1.22%) |
Jun 25, 2024 | 110.54 | 110.54 | 106.95 | 107.74 | 473,159 | -2.82(-2.55%) |
Jun 24, 2024 | 110.34 | 111.62 | 110.00 | 110.56 | 529,116 | +0.34(+0.31%) |
Jun 21, 2024 | 108.35 | 110.51 | 108.14 | 110.22 | 704,272 | +2.42(+2.24%) |
Jun 20, 2024 | 105.47 | 108.26 | 105.08 | 107.80 | 322,976 | +1.81(+1.71%) |
Jun 18, 2024 | 106.85 | 107.72 | 105.81 | 105.99 | 300,682 | -1.24(-1.16%) |
Jun 17, 2024 | 106.29 | 107.56 | 105.83 | 107.23 | 224,344 | +0.47(+0.44%) |
Jun 14, 2024 | 107.51 | 107.63 | 105.79 | 106.76 | 246,457 | -2.05(-1.88%) |
Jun 13, 2024 | 110.37 | 110.37 | 108.44 | 108.81 | 219,222 | -1.83(-1.65%) |
Jun 12, 2024 | 112.10 | 113.41 | 110.42 | 110.64 | 184,505 | +0.63(+0.57%) |
Jun 11, 2024 | 110.64 | 110.64 | 109.07 | 110.01 | 186,982 | -1.19(-1.07%) |
Jun 10, 2024 | 111.40 | 111.72 | 110.59 | 111.20 | 248,389 | -1.29(-1.15%) |
Jun 07, 2024 | 112.57 | 113.36 | 112.28 | 112.49 | 115,985 | -0.74(-0.65%) |
Jun 06, 2024 | 114.13 | 115.56 | 113.12 | 113.23 | 157,308 | -1.53(-1.33%) |
Jun 05, 2024 | 116.32 | 116.32 | 113.62 | 114.76 | 156,969 | -0.93(-0.80%) |
Jun 04, 2024 | 115.30 | 116.62 | 114.78 | 115.69 | 348,146 | -0.34(-0.29%) |