Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 96.58 | 98.03 | 95.97 | 96.30 | 143,152 | +0.08(+0.08%) |
Aug 21, 2024 | 96.57 | 96.72 | 95.84 | 96.22 | 104,080 | +0.05(+0.05%) |
Aug 20, 2024 | 96.73 | 96.73 | 95.55 | 96.17 | 83,432 | -0.31(-0.32%) |
Aug 19, 2024 | 96.08 | 97.07 | 95.13 | 96.48 | 142,849 | +0.72(+0.75%) |
Aug 16, 2024 | 95.32 | 96.84 | 95.32 | 95.76 | 68,722 | +0.37(+0.39%) |
Aug 15, 2024 | 96.32 | 97.12 | 95.14 | 95.39 | 86,807 | +1.03(+1.09%) |
Aug 14, 2024 | 94.51 | 94.98 | 93.55 | 94.36 | 67,340 | +0.02(+0.02%) |
Aug 13, 2024 | 93.44 | 94.58 | 92.60 | 94.34 | 124,227 | +1.84(+1.99%) |
Aug 12, 2024 | 94.53 | 94.53 | 92.34 | 92.50 | 99,304 | -2.14(-2.26%) |
Aug 09, 2024 | 94.31 | 95.11 | 93.82 | 94.64 | 113,694 | +0.26(+0.28%) |
Aug 08, 2024 | 92.43 | 95.04 | 92.43 | 94.38 | 155,864 | +3.03(+3.32%) |
Aug 07, 2024 | 94.33 | 94.80 | 90.92 | 91.35 | 113,848 | -2.00(-2.14%) |
Aug 06, 2024 | 93.90 | 94.82 | 93.06 | 93.35 | 105,904 | -0.91(-0.97%) |
Aug 05, 2024 | 92.12 | 94.45 | 91.11 | 94.26 | 176,157 | -0.58(-0.61%) |
Aug 02, 2024 | 93.89 | 96.30 | 93.00 | 94.84 | 140,192 | -2.02(-2.09%) |
Aug 01, 2024 | 104.61 | 104.71 | 96.33 | 96.86 | 273,643 | -8.54(-8.10%) |
Jul 31, 2024 | 112.81 | 113.04 | 101.53 | 105.40 | 370,629 | -15.43(-12.77%) |
Jul 30, 2024 | 119.65 | 121.49 | 119.21 | 120.83 | 129,649 | +1.98(+1.67%) |
Jul 29, 2024 | 121.04 | 121.60 | 117.99 | 118.85 | 119,218 | -1.58(-1.31%) |
Jul 26, 2024 | 119.32 | 121.11 | 119.32 | 120.43 | 98,590 | +2.37(+2.01%) |
Jul 25, 2024 | 118.16 | 120.48 | 117.71 | 118.06 | 141,386 | -0.29(-0.25%) |
Jul 24, 2024 | 118.14 | 119.36 | 117.73 | 118.35 | 65,008 | -0.64(-0.54%) |
Jul 23, 2024 | 117.36 | 120.08 | 116.70 | 118.99 | 85,788 | +0.85(+0.72%) |
Jul 22, 2024 | 117.91 | 118.90 | 115.68 | 118.14 | 102,287 | +0.27(+0.23%) |
Jul 19, 2024 | 117.86 | 119.29 | 117.66 | 117.87 | 115,202 | +0.28(+0.24%) |
Jul 18, 2024 | 118.12 | 119.90 | 116.87 | 117.59 | 108,039 | -1.47(-1.23%) |
Jul 17, 2024 | 117.70 | 119.89 | 117.70 | 119.06 | 165,567 | +0.78(+0.66%) |
Jul 16, 2024 | 115.67 | 118.47 | 115.05 | 118.28 | 224,884 | +3.60(+3.14%) |
Jul 15, 2024 | 112.20 | 115.52 | 110.77 | 114.68 | 218,091 | +3.43(+3.08%) |
Jul 12, 2024 | 112.21 | 112.61 | 110.79 | 111.25 | 112,544 | +0.48(+0.43%) |
Jul 11, 2024 | 110.02 | 111.86 | 109.79 | 110.77 | 113,335 | +2.47(+2.28%) |
Jul 10, 2024 | 108.25 | 108.30 | 107.25 | 108.30 | 96,997 | +0.71(+0.66%) |
Jul 09, 2024 | 109.09 | 109.54 | 107.40 | 107.59 | 165,990 | -1.48(-1.36%) |
Jul 08, 2024 | 110.11 | 110.88 | 109.07 | 109.07 | 102,152 | -0.23(-0.21%) |
Jul 05, 2024 | 109.25 | 110.21 | 109.13 | 109.30 | 110,236 | -0.19(-0.17%) |
Jul 03, 2024 | 109.30 | 109.92 | 108.75 | 109.49 | 57,855 | +0.71(+0.65%) |
Jul 02, 2024 | 109.28 | 109.86 | 108.42 | 108.78 | 87,051 | -0.02(-0.02%) |
Jul 01, 2024 | 110.38 | 110.64 | 107.42 | 108.80 | 149,542 | -1.86(-1.68%) |
Jun 28, 2024 | 109.50 | 111.74 | 109.50 | 110.66 | 408,980 | +1.86(+1.71%) |
Jun 27, 2024 | 110.03 | 110.50 | 108.53 | 108.80 | 92,654 | -1.04(-0.95%) |
Jun 26, 2024 | 108.56 | 110.28 | 108.00 | 109.84 | 146,162 | +0.94(+0.86%) |
Jun 25, 2024 | 108.67 | 109.58 | 108.39 | 108.90 | 89,151 | +0.07(+0.06%) |
Jun 24, 2024 | 108.29 | 110.10 | 107.63 | 108.83 | 128,154 | +0.75(+0.69%) |
Jun 21, 2024 | 108.24 | 108.25 | 107.13 | 108.08 | 268,512 | -0.13(-0.12%) |
Jun 20, 2024 | 108.65 | 110.13 | 107.75 | 108.21 | 60,432 | -1.13(-1.03%) |
Jun 18, 2024 | 109.23 | 109.59 | 108.74 | 109.34 | 65,822 | -0.18(-0.16%) |
Jun 17, 2024 | 108.46 | 109.62 | 107.84 | 109.52 | 83,802 | +1.37(+1.27%) |
Jun 14, 2024 | 108.16 | 108.67 | 105.00 | 108.15 | 350,055 | -1.04(-0.95%) |
Jun 13, 2024 | 110.84 | 111.20 | 108.75 | 109.19 | 144,135 | -1.65(-1.49%) |
Jun 12, 2024 | 111.51 | 111.51 | 110.23 | 110.84 | 119,638 | +0.98(+0.89%) |
Jun 11, 2024 | 109.68 | 110.65 | 109.57 | 109.86 | 191,490 | -0.62(-0.56%) |
Jun 10, 2024 | 110.00 | 111.22 | 108.18 | 110.48 | 212,122 | -0.23(-0.21%) |
Jun 07, 2024 | 112.00 | 112.47 | 110.08 | 110.71 | 108,761 | -1.95(-1.73%) |
Jun 06, 2024 | 114.94 | 115.47 | 112.46 | 112.66 | 143,200 | -3.05(-2.64%) |
Jun 05, 2024 | 115.65 | 116.13 | 114.35 | 115.71 | 120,475 | +0.88(+0.77%) |
Jun 04, 2024 | 113.91 | 116.07 | 113.91 | 114.83 | 146,957 | +0.28(+0.24%) |