Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 104.93 | 105.00 | 104.83 | 104.91 | 8,127 | +0.02(+0.01%) |
Aug 23, 2024 | 104.28 | 104.94 | 104.19 | 104.90 | 18,379 | +0.56(+0.53%) |
Aug 22, 2024 | 104.55 | 104.55 | 104.24 | 104.34 | 19,036 | -0.12(-0.11%) |
Aug 21, 2024 | 104.15 | 104.65 | 103.96 | 104.46 | 51,377 | +0.42(+0.40%) |
Aug 20, 2024 | 103.48 | 104.05 | 103.48 | 104.04 | 36,254 | +0.94(+0.91%) |
Aug 19, 2024 | 102.76 | 103.11 | 102.70 | 103.10 | 11,714 | +0.52(+0.50%) |
Aug 16, 2024 | 102.54 | 102.61 | 102.26 | 102.58 | 60,843 | +0.68(+0.67%) |
Aug 15, 2024 | 101.84 | 102.09 | 101.84 | 101.90 | 11,429 | -0.82(-0.80%) |
Aug 14, 2024 | 102.99 | 102.99 | 102.72 | 102.72 | 4,274 | -0.14(-0.14%) |
Aug 13, 2024 | 102.74 | 102.92 | 102.72 | 102.86 | 2,604 | +0.06(+0.06%) |
Aug 12, 2024 | 102.15 | 102.86 | 102.11 | 102.80 | 12,635 | -0.07(-0.07%) |
Aug 09, 2024 | 102.92 | 102.98 | 102.81 | 102.87 | 2,335 | +0.19(+0.19%) |
Aug 08, 2024 | 102.87 | 102.87 | 102.55 | 102.68 | 3,613 | -0.50(-0.48%) |
Aug 07, 2024 | 103.06 | 103.18 | 102.71 | 103.18 | 9,640 | -1.16(-1.11%) |
Aug 06, 2024 | 104.41 | 104.56 | 104.17 | 104.34 | 11,399 | -0.27(-0.26%) |
Aug 05, 2024 | 105.33 | 105.33 | 104.04 | 104.61 | 25,499 | +1.12(+1.08%) |
Aug 02, 2024 | 102.83 | 103.65 | 102.83 | 103.49 | 24,776 | +1.72(+1.69%) |
Aug 01, 2024 | 101.41 | 101.83 | 101.41 | 101.77 | 8,318 | +0.51(+0.50%) |
Jul 31, 2024 | 101.31 | 101.32 | 100.94 | 101.26 | 17,939 | +0.65(+0.65%) |
Jul 30, 2024 | 100.40 | 100.61 | 100.36 | 100.61 | 1,959 | +0.25(+0.25%) |
Jul 29, 2024 | 100.47 | 100.47 | 100.25 | 100.36 | 16,910 | -0.32(-0.32%) |
Jul 26, 2024 | 100.72 | 100.81 | 100.65 | 100.68 | 6,649 | -0.26(-0.26%) |
Jul 25, 2024 | 100.81 | 101.17 | 100.81 | 100.94 | 22,098 | +0.52(+0.52%) |
Jul 24, 2024 | 100.45 | 100.67 | 100.35 | 100.42 | 9,779 | +0.67(+0.67%) |
Jul 23, 2024 | 99.84 | 99.84 | 99.66 | 99.74 | 8,470 | -0.22(-0.22%) |
Jul 22, 2024 | 99.99 | 100.03 | 99.93 | 99.97 | 8,743 | -0.04(-0.04%) |
Jul 19, 2024 | 99.98 | 100.08 | 99.97 | 100.01 | 3,068 | -0.16(-0.16%) |
Jul 18, 2024 | 100.52 | 100.56 | 100.17 | 100.17 | 12,154 | -0.48(-0.48%) |
Jul 17, 2024 | 100.37 | 100.70 | 100.37 | 100.65 | 8,748 | +1.14(+1.15%) |
Jul 16, 2024 | 99.09 | 99.51 | 99.09 | 99.51 | 6,523 | +0.22(+0.23%) |
Jul 15, 2024 | 99.42 | 99.50 | 99.25 | 99.28 | 10,324 | -0.14(-0.14%) |
Jul 12, 2024 | 99.40 | 99.45 | 99.38 | 99.42 | 4,655 | +0.21(+0.21%) |
Jul 11, 2024 | 99.54 | 99.66 | 99.21 | 99.21 | 3,947 | +0.35(+0.35%) |
Jul 10, 2024 | 98.98 | 98.98 | 98.79 | 98.86 | 6,368 | -0.19(-0.19%) |
Jul 09, 2024 | 99.01 | 99.08 | 99.01 | 99.05 | 2,695 | -0.06(-0.06%) |
Jul 08, 2024 | 99.17 | 99.17 | 99.10 | 99.11 | 11,807 | -0.18(-0.18%) |
Jul 05, 2024 | 99.13 | 99.29 | 99.01 | 99.29 | 3,322 | +0.53(+0.53%) |
Jul 03, 2024 | 98.68 | 98.93 | 98.61 | 98.76 | 7,486 | +0.38(+0.39%) |
Jul 02, 2024 | 98.36 | 98.42 | 98.29 | 98.38 | 2,689 | -0.08(-0.09%) |
Jul 01, 2024 | 98.63 | 98.63 | 98.35 | 98.46 | 16,395 | -0.52(-0.53%) |
Jun 28, 2024 | 98.93 | 98.99 | 98.86 | 98.99 | 23,685 | +0.06(+0.07%) |
Jun 27, 2024 | 99.23 | 99.23 | 98.92 | 98.92 | 15,794 | -0.18(-0.18%) |
Jun 26, 2024 | 99.06 | 99.13 | 99.06 | 99.10 | 2,481 | -0.33(-0.33%) |
Jun 25, 2024 | 99.51 | 99.51 | 99.36 | 99.43 | 6,776 | -0.17(-0.17%) |
Jun 24, 2024 | 99.59 | 99.64 | 99.49 | 99.60 | 12,606 | +0.17(+0.17%) |
Jun 21, 2024 | 99.60 | 99.64 | 99.43 | 99.43 | 14,368 | -0.33(-0.33%) |
Jun 20, 2024 | 99.75 | 99.86 | 99.63 | 99.76 | 14,796 | -0.85(-0.84%) |
Jun 18, 2024 | 100.45 | 100.76 | 100.45 | 100.61 | 13,353 | +0.66(+0.66%) |
Jun 17, 2024 | 99.61 | 99.95 | 99.60 | 99.95 | 2,727 | +0.06(+0.06%) |
Jun 14, 2024 | 99.83 | 99.97 | 99.73 | 99.89 | 10,012 | +0.39(+0.39%) |
Jun 13, 2024 | 99.40 | 99.53 | 99.40 | 99.50 | 3,981 | +0.07(+0.07%) |
Jun 12, 2024 | 99.80 | 99.84 | 99.43 | 99.43 | 50,317 | +0.35(+0.35%) |
Jun 11, 2024 | 99.08 | 99.09 | 98.94 | 99.08 | 7,996 | -0.10(-0.10%) |
Jun 10, 2024 | 99.13 | 99.20 | 99.11 | 99.18 | 8,619 | -0.01(-0.01%) |
Jun 07, 2024 | 99.22 | 99.23 | 99.18 | 99.19 | 7,994 | -0.73(-0.73%) |
Jun 06, 2024 | 99.67 | 99.96 | 99.67 | 99.92 | 8,008 | +0.36(+0.36%) |
Jun 05, 2024 | 99.66 | 99.66 | 99.41 | 99.56 | 3,926 | -0.37(-0.37%) |
Jun 04, 2024 | 99.63 | 100.08 | 99.63 | 99.93 | 8,221 | +0.69(+0.70%) |