Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 108.11 | 109.69 | 107.97 | 108.83 | 2,093,184 | +0.05(+0.05%) |
Aug 15, 2024 | 106.72 | 109.28 | 106.72 | 108.78 | 2,986,335 | +3.70(+3.52%) |
Aug 14, 2024 | 104.16 | 105.39 | 103.85 | 105.08 | 2,174,249 | +1.32(+1.27%) |
Aug 13, 2024 | 101.05 | 104.31 | 100.56 | 103.76 | 2,528,929 | +3.33(+3.32%) |
Aug 12, 2024 | 102.07 | 102.84 | 100.19 | 100.43 | 2,054,697 | -1.63(-1.60%) |
Aug 09, 2024 | 103.99 | 104.43 | 101.95 | 102.06 | 2,125,447 | -2.00(-1.92%) |
Aug 08, 2024 | 100.42 | 104.53 | 99.98 | 104.06 | 3,671,843 | +4.60(+4.62%) |
Aug 07, 2024 | 97.57 | 101.88 | 96.82 | 99.46 | 3,811,668 | +6.44(+6.92%) |
Aug 06, 2024 | 92.62 | 94.99 | 92.01 | 93.02 | 2,960,740 | +0.36(+0.39%) |
Aug 05, 2024 | 93.00 | 94.67 | 92.11 | 92.66 | 2,537,610 | -2.96(-3.10%) |
Aug 02, 2024 | 96.50 | 96.75 | 93.99 | 95.62 | 1,965,442 | -2.50(-2.55%) |
Aug 01, 2024 | 101.91 | 102.38 | 97.78 | 98.12 | 1,904,704 | -3.52(-3.46%) |
Jul 31, 2024 | 101.72 | 102.65 | 100.10 | 101.64 | 1,712,487 | -0.18(-0.18%) |
Jul 30, 2024 | 102.16 | 102.96 | 101.21 | 101.82 | 998,751 | +0.25(+0.25%) |
Jul 29, 2024 | 101.30 | 102.22 | 100.34 | 101.57 | 1,136,902 | +0.38(+0.38%) |
Jul 26, 2024 | 99.41 | 101.66 | 99.04 | 101.19 | 1,778,747 | +2.45(+2.48%) |
Jul 25, 2024 | 99.01 | 101.19 | 98.69 | 98.74 | 1,335,364 | +0.36(+0.37%) |
Jul 24, 2024 | 99.48 | 100.52 | 98.20 | 98.38 | 1,874,945 | -1.53(-1.53%) |
Jul 23, 2024 | 101.06 | 101.18 | 99.25 | 99.91 | 1,843,954 | -0.44(-0.44%) |
Jul 22, 2024 | 101.35 | 101.54 | 98.93 | 100.35 | 2,353,162 | -0.29(-0.29%) |
Jul 19, 2024 | 101.47 | 101.85 | 99.40 | 100.64 | 1,921,818 | -0.52(-0.51%) |
Jul 18, 2024 | 103.03 | 104.35 | 101.11 | 101.16 | 1,746,250 | -2.36(-2.28%) |
Jul 17, 2024 | 102.31 | 105.17 | 102.30 | 103.52 | 2,493,321 | +0.41(+0.40%) |
Jul 16, 2024 | 99.79 | 103.24 | 99.75 | 103.11 | 2,790,233 | +3.61(+3.63%) |
Jul 15, 2024 | 98.00 | 100.00 | 97.65 | 99.50 | 2,182,405 | +2.05(+2.10%) |
Jul 12, 2024 | 97.63 | 98.53 | 96.92 | 97.45 | 3,246,210 | +0.61(+0.63%) |
Jul 11, 2024 | 95.62 | 98.01 | 94.86 | 96.84 | 2,617,308 | +2.02(+2.13%) |
Jul 10, 2024 | 95.08 | 95.65 | 93.73 | 94.82 | 1,955,956 | -0.97(-1.01%) |
Jul 09, 2024 | 95.38 | 96.52 | 94.82 | 95.79 | 2,507,302 | +0.27(+0.28%) |
Jul 08, 2024 | 96.15 | 96.69 | 94.80 | 95.52 | 1,609,735 | -0.70(-0.73%) |
Jul 05, 2024 | 96.35 | 96.62 | 95.43 | 96.22 | 1,345,505 | -0.37(-0.38%) |
Jul 03, 2024 | 98.48 | 98.63 | 96.19 | 96.59 | 1,283,348 | -0.50(-0.51%) |
Jul 02, 2024 | 95.87 | 97.10 | 95.73 | 97.09 | 1,294,754 | +1.41(+1.47%) |
Jul 01, 2024 | 97.00 | 97.04 | 95.07 | 95.68 | 1,959,623 | -1.02(-1.05%) |
Jun 28, 2024 | 95.23 | 97.03 | 94.54 | 96.70 | 3,439,184 | +1.88(+1.98%) |
Jun 27, 2024 | 94.94 | 95.11 | 93.78 | 94.82 | 1,210,427 | -0.34(-0.36%) |
Jun 26, 2024 | 95.03 | 95.64 | 94.42 | 95.16 | 2,202,395 | -0.49(-0.51%) |
Jun 25, 2024 | 97.00 | 97.00 | 95.19 | 95.65 | 1,835,664 | -1.39(-1.43%) |
Jun 24, 2024 | 95.03 | 97.59 | 95.03 | 97.04 | 2,867,456 | +2.01(+2.12%) |
Jun 21, 2024 | 94.52 | 96.00 | 93.56 | 95.03 | 5,114,854 | +0.66(+0.70%) |
Jun 20, 2024 | 92.10 | 95.03 | 92.01 | 94.37 | 3,462,133 | +2.16(+2.34%) |
Jun 18, 2024 | 94.00 | 94.25 | 91.60 | 92.21 | 2,614,439 | -1.68(-1.79%) |
Jun 17, 2024 | 93.58 | 94.33 | 91.97 | 93.89 | 2,845,740 | -0.28(-0.30%) |
Jun 14, 2024 | 92.68 | 94.20 | 92.45 | 94.17 | 2,543,228 | +0.78(+0.84%) |
Jun 13, 2024 | 95.25 | 95.25 | 92.90 | 93.39 | 2,324,564 | -1.80(-1.89%) |
Jun 12, 2024 | 97.34 | 97.57 | 95.12 | 95.19 | 2,482,541 | -1.24(-1.28%) |
Jun 11, 2024 | 96.94 | 96.96 | 95.99 | 96.42 | 1,492,665 | -0.65(-0.67%) |
Jun 10, 2024 | 96.89 | 97.20 | 95.59 | 97.07 | 3,019,602 | -0.38(-0.39%) |
Jun 07, 2024 | 97.24 | 98.86 | 96.55 | 97.45 | 2,713,008 | -0.05(-0.05%) |
Jun 06, 2024 | 98.26 | 99.41 | 97.36 | 97.50 | 2,490,836 | -0.75(-0.76%) |
Jun 05, 2024 | 97.53 | 98.49 | 96.80 | 98.25 | 2,559,550 | +0.97(+0.99%) |
Jun 04, 2024 | 98.43 | 98.69 | 97.19 | 97.28 | 2,787,578 | -1.54(-1.55%) |