Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 107.99 | 109.91 | 106.68 | 108.64 | 166,523 | +1.79(+1.68%) |
Aug 20, 2024 | 107.58 | 107.90 | 106.41 | 106.85 | 130,730 | -0.20(-0.19%) |
Aug 19, 2024 | 106.14 | 107.05 | 105.10 | 107.05 | 120,224 | +1.61(+1.53%) |
Aug 16, 2024 | 107.41 | 108.00 | 105.06 | 105.44 | 94,818 | -2.11(-1.96%) |
Aug 15, 2024 | 106.49 | 108.01 | 104.56 | 107.55 | 123,295 | +3.58(+3.44%) |
Aug 14, 2024 | 105.85 | 105.85 | 103.28 | 103.97 | 84,440 | -1.29(-1.23%) |
Aug 13, 2024 | 104.52 | 105.65 | 103.40 | 105.26 | 112,453 | +1.55(+1.49%) |
Aug 12, 2024 | 105.13 | 105.13 | 103.08 | 103.71 | 102,466 | -1.77(-1.68%) |
Aug 09, 2024 | 105.96 | 107.30 | 104.84 | 105.48 | 136,284 | -0.26(-0.25%) |
Aug 08, 2024 | 106.10 | 107.33 | 105.15 | 105.74 | 158,392 | -0.04(-0.04%) |
Aug 07, 2024 | 107.30 | 109.44 | 104.82 | 105.78 | 126,631 | -1.09(-1.02%) |
Aug 06, 2024 | 102.36 | 107.19 | 102.00 | 106.87 | 282,486 | +4.79(+4.69%) |
Aug 05, 2024 | 98.85 | 102.89 | 97.42 | 102.08 | 211,696 | -0.76(-0.74%) |
Aug 02, 2024 | 97.94 | 104.95 | 94.87 | 102.84 | 217,052 | +4.26(+4.32%) |
Aug 01, 2024 | 100.96 | 101.41 | 97.14 | 98.58 | 157,460 | -2.79(-2.75%) |
Jul 31, 2024 | 100.28 | 103.33 | 99.14 | 101.37 | 155,209 | +1.57(+1.57%) |
Jul 30, 2024 | 99.83 | 101.12 | 99.05 | 99.80 | 130,582 | +0.54(+0.54%) |
Jul 29, 2024 | 100.57 | 100.75 | 98.85 | 99.26 | 161,421 | -1.15(-1.15%) |
Jul 26, 2024 | 99.61 | 100.72 | 97.95 | 100.41 | 105,728 | +2.02(+2.05%) |
Jul 25, 2024 | 97.97 | 99.24 | 97.46 | 98.39 | 177,425 | +0.43(+0.44%) |
Jul 24, 2024 | 99.93 | 101.39 | 97.52 | 97.96 | 152,191 | -2.91(-2.88%) |
Jul 23, 2024 | 100.42 | 102.34 | 99.91 | 100.87 | 202,154 | -0.30(-0.30%) |
Jul 22, 2024 | 100.58 | 101.74 | 98.74 | 101.17 | 130,050 | +0.92(+0.92%) |
Jul 19, 2024 | 102.35 | 102.35 | 99.48 | 100.25 | 124,269 | -2.06(-2.01%) |
Jul 18, 2024 | 101.84 | 104.74 | 101.80 | 102.31 | 96,744 | -0.27(-0.26%) |
Jul 17, 2024 | 101.83 | 103.58 | 101.45 | 102.58 | 133,528 | -0.25(-0.24%) |
Jul 16, 2024 | 97.56 | 103.04 | 97.56 | 102.83 | 179,346 | +6.33(+6.56%) |
Jul 15, 2024 | 94.12 | 96.81 | 94.00 | 96.50 | 199,353 | +3.44(+3.70%) |
Jul 12, 2024 | 91.70 | 93.35 | 91.70 | 93.06 | 143,355 | +2.46(+2.72%) |
Jul 11, 2024 | 90.28 | 91.73 | 89.81 | 90.60 | 132,360 | +2.35(+2.66%) |
Jul 10, 2024 | 87.83 | 88.25 | 87.31 | 88.25 | 73,300 | +0.98(+1.12%) |
Jul 09, 2024 | 89.61 | 89.61 | 87.05 | 87.27 | 115,580 | -2.83(-3.14%) |
Jul 08, 2024 | 89.75 | 91.28 | 89.60 | 90.10 | 92,129 | +0.94(+1.05%) |
Jul 05, 2024 | 90.21 | 90.58 | 88.75 | 89.16 | 91,990 | -1.11(-1.23%) |
Jul 03, 2024 | 90.26 | 91.02 | 90.00 | 90.27 | 64,331 | +0.12(+0.13%) |
Jul 02, 2024 | 90.29 | 91.92 | 90.14 | 90.15 | 94,811 | -0.11(-0.12%) |
Jul 01, 2024 | 91.96 | 92.08 | 89.44 | 90.26 | 152,253 | -1.22(-1.33%) |
Jun 28, 2024 | 91.41 | 92.39 | 90.59 | 91.48 | 253,872 | +0.90(+0.99%) |
Jun 27, 2024 | 91.86 | 91.86 | 90.15 | 90.58 | 117,449 | -0.81(-0.89%) |
Jun 26, 2024 | 92.42 | 92.74 | 90.67 | 91.39 | 162,697 | -1.56(-1.68%) |
Jun 25, 2024 | 94.05 | 94.05 | 92.19 | 92.95 | 96,241 | -1.04(-1.11%) |
Jun 24, 2024 | 93.46 | 94.48 | 93.41 | 93.99 | 108,670 | +0.87(+0.93%) |
Jun 21, 2024 | 92.43 | 93.60 | 92.00 | 93.12 | 434,457 | +0.88(+0.95%) |
Jun 20, 2024 | 91.49 | 92.53 | 91.49 | 92.24 | 121,989 | +0.28(+0.30%) |
Jun 18, 2024 | 92.60 | 92.60 | 91.14 | 91.96 | 118,198 | -0.36(-0.39%) |
Jun 17, 2024 | 90.53 | 92.41 | 90.53 | 92.32 | 106,367 | +1.46(+1.61%) |
Jun 14, 2024 | 89.52 | 90.87 | 88.10 | 90.86 | 103,750 | +0.18(+0.20%) |
Jun 13, 2024 | 90.51 | 91.29 | 90.15 | 90.68 | 112,225 | -0.14(-0.15%) |
Jun 12, 2024 | 92.44 | 92.64 | 90.05 | 90.82 | 102,492 | +0.13(+0.14%) |
Jun 11, 2024 | 89.20 | 90.86 | 89.17 | 90.69 | 173,383 | +0.88(+0.98%) |
Jun 10, 2024 | 90.15 | 90.54 | 89.32 | 89.81 | 114,153 | -0.41(-0.45%) |
Jun 07, 2024 | 90.15 | 90.81 | 89.77 | 90.22 | 84,181 | -0.39(-0.43%) |
Jun 06, 2024 | 90.89 | 91.75 | 90.03 | 90.61 | 142,023 | -0.64(-0.70%) |
Jun 05, 2024 | 90.66 | 91.48 | 89.80 | 91.25 | 69,988 | +1.10(+1.22%) |
Jun 04, 2024 | 91.32 | 91.32 | 90.09 | 90.15 | 97,103 | -1.60(-1.74%) |