Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 100.70 | 102.86 | 100.45 | 102.10 | 1,140,093 | +2.68(+2.70%) |
Aug 22, 2024 | 101.65 | 101.65 | 99.39 | 99.42 | 483,434 | -2.41(-2.37%) |
Aug 21, 2024 | 101.80 | 102.14 | 101.20 | 101.83 | 549,118 | +1.14(+1.13%) |
Aug 20, 2024 | 101.68 | 102.19 | 100.65 | 100.69 | 507,068 | -1.03(-1.01%) |
Aug 19, 2024 | 100.69 | 101.89 | 100.12 | 101.72 | 689,333 | +1.78(+1.78%) |
Aug 16, 2024 | 99.60 | 100.21 | 99.48 | 99.94 | 492,401 | +0.29(+0.29%) |
Aug 15, 2024 | 98.45 | 100.00 | 98.14 | 99.65 | 546,359 | +2.51(+2.58%) |
Aug 14, 2024 | 97.84 | 98.45 | 97.10 | 97.14 | 744,381 | -0.24(-0.25%) |
Aug 13, 2024 | 94.94 | 97.69 | 94.83 | 97.38 | 586,239 | +2.62(+2.76%) |
Aug 12, 2024 | 95.86 | 96.06 | 94.56 | 94.76 | 455,948 | -0.24(-0.25%) |
Aug 09, 2024 | 95.18 | 95.94 | 94.53 | 95.00 | 562,265 | -0.31(-0.33%) |
Aug 08, 2024 | 95.33 | 95.92 | 94.61 | 95.31 | 729,920 | +0.67(+0.71%) |
Aug 07, 2024 | 97.42 | 97.42 | 94.48 | 94.64 | 1,922,341 | -1.22(-1.27%) |
Aug 06, 2024 | 94.00 | 96.82 | 93.90 | 95.86 | 766,036 | +0.65(+0.68%) |
Aug 05, 2024 | 92.94 | 96.18 | 92.78 | 95.21 | 941,706 | -1.48(-1.53%) |
Aug 02, 2024 | 98.28 | 98.28 | 96.41 | 96.69 | 672,858 | -3.07(-3.08%) |
Aug 01, 2024 | 101.23 | 102.26 | 99.16 | 99.76 | 1,088,049 | -1.38(-1.36%) |
Jul 31, 2024 | 99.19 | 102.41 | 99.04 | 101.14 | 1,165,027 | +1.80(+1.81%) |
Jul 30, 2024 | 98.73 | 99.58 | 98.61 | 99.34 | 632,641 | +0.85(+0.86%) |
Jul 29, 2024 | 97.57 | 98.66 | 97.41 | 98.49 | 613,701 | -0.54(-0.55%) |
Jul 26, 2024 | 98.39 | 99.46 | 97.72 | 99.03 | 1,070,318 | +1.37(+1.40%) |
Jul 25, 2024 | 97.25 | 99.78 | 96.69 | 97.66 | 1,272,300 | -0.15(-0.15%) |
Jul 24, 2024 | 99.67 | 99.99 | 97.60 | 97.81 | 1,089,269 | -0.42(-0.43%) |
Jul 23, 2024 | 98.18 | 98.71 | 97.57 | 98.23 | 751,043 | -0.76(-0.77%) |
Jul 22, 2024 | 100.54 | 101.18 | 98.22 | 98.99 | 1,755,585 | +1.33(+1.36%) |
Jul 19, 2024 | 99.04 | 102.17 | 96.28 | 97.66 | 2,550,969 | -10.92(-10.06%) |
Jul 18, 2024 | 109.76 | 111.09 | 107.67 | 108.58 | 814,926 | +0.08(+0.07%) |
Jul 17, 2024 | 109.51 | 109.60 | 108.49 | 108.50 | 521,256 | -2.60(-2.34%) |
Jul 16, 2024 | 109.52 | 111.68 | 109.39 | 111.10 | 827,818 | +2.20(+2.02%) |
Jul 15, 2024 | 109.54 | 110.30 | 108.61 | 108.90 | 753,812 | -0.75(-0.68%) |
Jul 12, 2024 | 109.28 | 110.75 | 109.16 | 109.65 | 559,791 | +0.69(+0.63%) |
Jul 11, 2024 | 108.34 | 109.53 | 108.06 | 108.96 | 456,356 | +1.90(+1.77%) |
Jul 10, 2024 | 106.41 | 107.77 | 106.11 | 107.06 | 494,909 | +0.66(+0.62%) |
Jul 09, 2024 | 107.61 | 107.61 | 105.85 | 106.40 | 1,188,155 | -1.58(-1.46%) |
Jul 08, 2024 | 110.06 | 111.06 | 107.63 | 107.98 | 1,153,205 | +1.27(+1.19%) |
Jul 05, 2024 | 108.73 | 108.73 | 106.50 | 106.71 | 565,811 | -1.84(-1.70%) |
Jul 03, 2024 | 108.46 | 109.58 | 107.89 | 108.55 | 431,361 | +1.21(+1.13%) |
Jul 02, 2024 | 106.97 | 107.95 | 106.53 | 107.34 | 706,434 | +0.35(+0.33%) |
Jul 01, 2024 | 107.85 | 108.25 | 106.34 | 106.99 | 728,423 | +0.00(+0.00%) |
Jun 28, 2024 | 106.68 | 107.72 | 106.30 | 106.99 | 699,535 | +0.70(+0.66%) |
Jun 27, 2024 | 107.55 | 107.55 | 106.03 | 106.29 | 639,922 | -2.25(-2.07%) |
Jun 26, 2024 | 107.34 | 109.30 | 107.03 | 108.54 | 773,578 | -0.27(-0.25%) |
Jun 25, 2024 | 108.92 | 109.37 | 108.62 | 108.81 | 707,097 | -1.39(-1.26%) |
Jun 24, 2024 | 108.87 | 110.67 | 108.87 | 110.20 | 742,333 | +1.95(+1.80%) |
Jun 21, 2024 | 106.64 | 108.30 | 106.26 | 108.25 | 1,183,300 | +1.61(+1.51%) |
Jun 20, 2024 | 108.73 | 110.06 | 106.45 | 106.64 | 1,299,121 | -2.16(-1.99%) |
Jun 18, 2024 | 112.08 | 112.27 | 108.30 | 108.80 | 1,503,330 | -3.28(-2.93%) |
Jun 17, 2024 | 110.62 | 112.32 | 110.53 | 112.08 | 750,018 | +2.73(+2.50%) |
Jun 14, 2024 | 110.93 | 111.55 | 108.13 | 109.35 | 1,280,343 | -4.35(-3.83%) |
Jun 13, 2024 | 112.87 | 113.70 | 111.93 | 113.70 | 1,248,352 | -0.19(-0.17%) |
Jun 12, 2024 | 114.92 | 116.16 | 113.15 | 113.89 | 887,760 | +0.37(+0.33%) |
Jun 11, 2024 | 118.00 | 118.00 | 112.46 | 113.52 | 1,576,901 | -5.66(-4.75%) |
Jun 10, 2024 | 118.19 | 119.74 | 118.03 | 119.18 | 637,303 | -0.33(-0.28%) |
Jun 07, 2024 | 119.06 | 120.14 | 118.85 | 119.51 | 790,947 | -0.23(-0.19%) |
Jun 06, 2024 | 119.84 | 121.38 | 119.35 | 119.74 | 444,527 | -0.39(-0.32%) |
Jun 05, 2024 | 120.70 | 121.44 | 119.33 | 120.13 | 782,418 | -1.04(-0.86%) |
Jun 04, 2024 | 125.03 | 125.45 | 120.77 | 121.17 | 1,325,910 | -5.72(-4.51%) |