Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 104.28 | 105.00 | 104.15 | 104.96 | 59,205 | +0.75(+0.72%) |
Aug 16, 2024 | 103.65 | 104.70 | 103.61 | 104.21 | 87,850 | +0.43(+0.41%) |
Aug 15, 2024 | 103.40 | 104.42 | 103.03 | 103.78 | 95,586 | +2.43(+2.40%) |
Aug 14, 2024 | 102.34 | 102.35 | 101.09 | 101.35 | 382,517 | -0.65(-0.64%) |
Aug 13, 2024 | 101.07 | 102.12 | 100.46 | 102.00 | 65,175 | +1.71(+1.71%) |
Aug 12, 2024 | 101.41 | 101.41 | 99.91 | 100.29 | 94,367 | -1.22(-1.20%) |
Aug 09, 2024 | 101.82 | 101.82 | 100.86 | 101.51 | 46,997 | -0.08(-0.08%) |
Aug 08, 2024 | 100.63 | 101.70 | 100.27 | 101.59 | 71,982 | +2.16(+2.17%) |
Aug 07, 2024 | 102.09 | 102.16 | 99.19 | 99.43 | 129,291 | -0.98(-0.98%) |
Aug 06, 2024 | 99.64 | 101.52 | 98.68 | 100.41 | 141,227 | +1.25(+1.26%) |
Aug 05, 2024 | 97.05 | 100.37 | 96.76 | 99.16 | 262,306 | -3.33(-3.25%) |
Aug 02, 2024 | 103.06 | 103.40 | 101.48 | 102.49 | 251,099 | -3.54(-3.34%) |
Aug 01, 2024 | 109.27 | 109.64 | 105.25 | 106.03 | 212,183 | -3.06(-2.81%) |
Jul 31, 2024 | 109.00 | 111.25 | 108.10 | 109.09 | 231,139 | +0.80(+0.74%) |
Jul 30, 2024 | 108.18 | 108.85 | 107.74 | 108.29 | 184,807 | +0.40(+0.37%) |
Jul 29, 2024 | 108.87 | 109.00 | 107.35 | 107.89 | 220,703 | -0.58(-0.53%) |
Jul 26, 2024 | 108.13 | 108.73 | 107.31 | 108.47 | 221,070 | +1.83(+1.72%) |
Jul 25, 2024 | 105.33 | 108.00 | 105.33 | 106.64 | 170,941 | +1.56(+1.48%) |
Jul 24, 2024 | 106.67 | 107.70 | 105.08 | 105.08 | 104,122 | -2.05(-1.91%) |
Jul 23, 2024 | 105.98 | 107.73 | 105.68 | 107.13 | 182,607 | +0.73(+0.69%) |
Jul 22, 2024 | 105.14 | 106.41 | 104.00 | 106.40 | 159,633 | +1.67(+1.59%) |
Jul 19, 2024 | 105.34 | 105.63 | 104.30 | 104.73 | 76,741 | -0.67(-0.64%) |
Jul 18, 2024 | 106.84 | 108.32 | 105.00 | 105.40 | 130,835 | -1.63(-1.52%) |
Jul 17, 2024 | 106.85 | 108.85 | 106.61 | 107.03 | 335,396 | -0.62(-0.58%) |
Jul 16, 2024 | 104.82 | 107.71 | 104.75 | 107.65 | 228,683 | +3.62(+3.48%) |
Jul 15, 2024 | 103.15 | 104.70 | 103.00 | 104.03 | 133,968 | +1.64(+1.60%) |
Jul 12, 2024 | 102.49 | 103.29 | 102.36 | 102.39 | 140,381 | +0.80(+0.79%) |
Jul 11, 2024 | 99.91 | 101.61 | 99.75 | 101.59 | 83,237 | +3.44(+3.50%) |
Jul 10, 2024 | 97.53 | 98.26 | 97.37 | 98.15 | 94,624 | +0.96(+0.99%) |
Jul 09, 2024 | 97.65 | 97.88 | 97.06 | 97.19 | 50,963 | -0.57(-0.58%) |
Jul 08, 2024 | 97.74 | 98.44 | 97.68 | 97.76 | 55,560 | +0.45(+0.46%) |
Jul 05, 2024 | 97.80 | 97.80 | 97.00 | 97.31 | 67,918 | -0.52(-0.53%) |
Jul 03, 2024 | 97.99 | 98.52 | 97.83 | 97.83 | 52,229 | -0.10(-0.10%) |
Jul 02, 2024 | 97.52 | 98.12 | 97.52 | 97.93 | 49,656 | +0.56(+0.58%) |
Jul 01, 2024 | 98.50 | 98.81 | 97.16 | 97.37 | 63,949 | -0.84(-0.86%) |
Jun 28, 2024 | 97.97 | 98.73 | 97.56 | 98.21 | 158,908 | +0.82(+0.84%) |
Jun 27, 2024 | 97.08 | 97.42 | 96.82 | 97.39 | 94,464 | +0.42(+0.43%) |
Jun 26, 2024 | 96.39 | 97.11 | 96.39 | 96.97 | 66,112 | -0.02(-0.02%) |
Jun 25, 2024 | 97.63 | 97.63 | 96.71 | 96.99 | 49,810 | -0.75(-0.77%) |
Jun 24, 2024 | 97.38 | 98.46 | 97.34 | 97.74 | 46,145 | +0.55(+0.57%) |
Jun 21, 2024 | 96.92 | 97.19 | 96.53 | 97.19 | 36,834 | +0.23(+0.24%) |
Jun 20, 2024 | 97.08 | 97.68 | 96.75 | 96.96 | 56,545 | -0.43(-0.44%) |
Jun 18, 2024 | 97.15 | 97.75 | 97.13 | 97.39 | 64,945 | +0.10(+0.10%) |
Jun 17, 2024 | 96.00 | 97.29 | 95.75 | 97.29 | 72,329 | +0.97(+1.01%) |
Jun 14, 2024 | 96.80 | 96.94 | 95.90 | 96.32 | 78,739 | -1.59(-1.62%) |
Jun 13, 2024 | 98.73 | 98.73 | 97.24 | 97.91 | 49,756 | -1.05(-1.06%) |
Jun 12, 2024 | 99.63 | 100.40 | 98.66 | 98.96 | 74,079 | +1.64(+1.69%) |
Jun 11, 2024 | 97.05 | 97.47 | 96.53 | 97.32 | 60,196 | -0.40(-0.41%) |
Jun 10, 2024 | 97.32 | 97.75 | 96.71 | 97.72 | 206,340 | -0.47(-0.48%) |
Jun 07, 2024 | 98.28 | 98.83 | 97.95 | 98.19 | 75,645 | -1.04(-1.05%) |
Jun 06, 2024 | 99.62 | 99.86 | 98.99 | 99.23 | 54,135 | -0.68(-0.68%) |
Jun 05, 2024 | 99.32 | 99.91 | 98.58 | 99.91 | 45,578 | +1.14(+1.15%) |
Jun 04, 2024 | 99.65 | 99.65 | 98.77 | 98.77 | 85,779 | -1.52(-1.52%) |