Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 96.74 | 98.95 | 96.08 | 98.78 | 1,901,420 | +1.59(+1.64%) |
Aug 15, 2024 | 97.36 | 100.66 | 95.42 | 97.19 | 3,513,831 | +4.82(+5.22%) |
Aug 14, 2024 | 92.98 | 93.19 | 91.63 | 92.37 | 2,312,166 | -0.08(-0.09%) |
Aug 13, 2024 | 93.60 | 94.06 | 91.40 | 92.45 | 2,685,857 | -1.45(-1.54%) |
Aug 12, 2024 | 95.06 | 95.22 | 92.28 | 93.90 | 2,217,686 | -1.15(-1.21%) |
Aug 09, 2024 | 94.60 | 95.70 | 94.28 | 95.05 | 1,886,470 | +0.12(+0.13%) |
Aug 08, 2024 | 95.00 | 96.61 | 94.49 | 94.93 | 1,477,116 | -0.10(-0.11%) |
Aug 07, 2024 | 97.27 | 98.96 | 94.93 | 95.03 | 1,412,969 | -1.55(-1.60%) |
Aug 06, 2024 | 96.38 | 98.31 | 96.16 | 96.58 | 2,004,359 | +0.08(+0.08%) |
Aug 05, 2024 | 98.93 | 99.34 | 95.44 | 96.50 | 3,474,859 | -3.03(-3.04%) |
Aug 02, 2024 | 101.11 | 101.46 | 98.26 | 99.53 | 3,533,585 | -0.22(-0.22%) |
Aug 01, 2024 | 104.24 | 104.53 | 99.67 | 99.75 | 2,820,508 | -4.59(-4.40%) |
Jul 31, 2024 | 105.00 | 106.25 | 104.24 | 104.34 | 2,174,858 | -0.99(-0.94%) |
Jul 30, 2024 | 103.53 | 105.43 | 103.08 | 105.33 | 2,849,477 | +1.59(+1.53%) |
Jul 29, 2024 | 103.74 | 104.48 | 102.50 | 103.74 | 1,841,497 | -0.19(-0.18%) |
Jul 26, 2024 | 102.85 | 104.24 | 102.62 | 103.93 | 1,878,028 | +1.30(+1.27%) |
Jul 25, 2024 | 104.19 | 106.14 | 102.40 | 102.63 | 2,331,521 | -1.06(-1.02%) |
Jul 24, 2024 | 107.00 | 107.32 | 103.33 | 103.69 | 2,999,378 | -3.32(-3.10%) |
Jul 23, 2024 | 106.56 | 108.15 | 106.22 | 107.01 | 2,358,428 | -0.20(-0.19%) |
Jul 22, 2024 | 107.09 | 108.57 | 106.32 | 107.21 | 2,279,261 | +0.65(+0.61%) |
Jul 19, 2024 | 106.71 | 107.53 | 105.31 | 106.56 | 2,927,962 | -0.11(-0.10%) |
Jul 18, 2024 | 107.89 | 108.92 | 105.99 | 106.67 | 4,349,485 | +1.33(+1.26%) |
Jul 17, 2024 | 102.95 | 105.50 | 102.39 | 105.34 | 2,945,961 | +0.52(+0.50%) |
Jul 16, 2024 | 102.94 | 105.45 | 102.56 | 104.82 | 2,913,510 | +0.99(+0.95%) |
Jul 15, 2024 | 106.84 | 106.95 | 103.50 | 103.83 | 2,820,920 | -3.53(-3.29%) |
Jul 12, 2024 | 107.08 | 108.74 | 106.59 | 107.36 | 1,852,544 | +0.63(+0.59%) |
Jul 11, 2024 | 102.86 | 107.54 | 102.75 | 106.73 | 2,678,219 | +4.25(+4.15%) |
Jul 10, 2024 | 104.43 | 104.71 | 101.83 | 102.48 | 3,464,005 | -1.55(-1.49%) |
Jul 09, 2024 | 106.41 | 106.41 | 103.90 | 104.03 | 2,320,866 | -2.69(-2.52%) |
Jul 08, 2024 | 107.00 | 107.81 | 106.00 | 106.72 | 1,437,238 | +0.04(+0.04%) |
Jul 05, 2024 | 106.03 | 106.90 | 105.53 | 106.68 | 1,117,512 | +0.73(+0.69%) |
Jul 03, 2024 | 106.85 | 107.66 | 105.37 | 105.95 | 971,174 | -1.16(-1.08%) |
Jul 02, 2024 | 107.01 | 107.55 | 106.42 | 107.11 | 1,953,801 | -0.14(-0.13%) |
Jul 01, 2024 | 106.87 | 109.36 | 106.26 | 107.25 | 2,730,222 | +0.48(+0.45%) |
Jun 28, 2024 | 105.04 | 107.32 | 104.25 | 106.77 | 3,212,652 | +1.56(+1.48%) |
Jun 27, 2024 | 103.45 | 106.28 | 103.04 | 105.21 | 7,070,881 | +1.78(+1.72%) |
Jun 26, 2024 | 105.13 | 105.64 | 101.85 | 103.43 | 5,643,711 | -1.98(-1.88%) |
Jun 25, 2024 | 106.89 | 106.89 | 104.93 | 105.41 | 2,367,222 | -1.94(-1.81%) |
Jun 24, 2024 | 107.00 | 108.46 | 106.01 | 107.35 | 4,359,343 | +0.48(+0.45%) |
Jun 21, 2024 | 108.01 | 108.67 | 106.24 | 106.87 | 5,236,893 | -0.71(-0.66%) |
Jun 20, 2024 | 106.59 | 108.27 | 105.81 | 107.58 | 2,671,864 | +0.34(+0.32%) |
Jun 18, 2024 | 108.85 | 108.94 | 106.10 | 107.24 | 1,935,617 | -1.41(-1.30%) |
Jun 17, 2024 | 105.69 | 109.19 | 105.02 | 108.65 | 2,491,101 | +2.62(+2.47%) |
Jun 14, 2024 | 106.47 | 106.87 | 104.60 | 106.03 | 1,918,751 | -0.50(-0.47%) |
Jun 13, 2024 | 108.57 | 108.57 | 105.93 | 106.53 | 2,676,335 | -2.34(-2.15%) |
Jun 12, 2024 | 110.10 | 111.44 | 108.54 | 108.87 | 3,641,006 | -0.77(-0.70%) |
Jun 11, 2024 | 110.06 | 111.33 | 109.50 | 109.64 | 2,115,745 | -0.55(-0.50%) |
Jun 10, 2024 | 111.28 | 111.96 | 109.55 | 110.19 | 2,780,684 | -1.10(-0.99%) |
Jun 07, 2024 | 112.20 | 112.71 | 110.72 | 111.29 | 2,337,757 | -1.08(-0.96%) |
Jun 06, 2024 | 113.37 | 115.86 | 111.47 | 112.37 | 4,534,507 | -2.01(-1.76%) |
Jun 05, 2024 | 118.00 | 121.92 | 112.55 | 114.38 | 8,739,302 | -5.92(-4.92%) |
Jun 04, 2024 | 121.09 | 121.89 | 120.16 | 120.30 | 3,513,044 | -0.68(-0.56%) |