Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 13, 2024 | 94.43 | 95.39 | 91.55 | 92.82 | 682,060 | -0.89(-0.95%) |
Aug 12, 2024 | 94.44 | 95.33 | 93.43 | 93.71 | 511,191 | -0.19(-0.20%) |
Aug 09, 2024 | 91.80 | 94.70 | 90.74 | 93.90 | 710,457 | +2.46(+2.69%) |
Aug 08, 2024 | 91.38 | 91.73 | 89.44 | 91.44 | 898,004 | +0.59(+0.65%) |
Aug 07, 2024 | 94.52 | 94.52 | 90.40 | 90.85 | 723,658 | -1.89(-2.04%) |
Aug 06, 2024 | 93.62 | 95.70 | 92.19 | 92.74 | 898,889 | -0.23(-0.25%) |
Aug 05, 2024 | 90.00 | 95.91 | 89.35 | 92.97 | 1,549,684 | -3.75(-3.88%) |
Aug 02, 2024 | 96.38 | 99.31 | 95.50 | 96.72 | 1,779,789 | -3.57(-3.56%) |
Aug 01, 2024 | 106.51 | 108.40 | 98.34 | 100.29 | 2,958,302 | -8.01(-7.40%) |
Jul 31, 2024 | 107.81 | 110.21 | 106.90 | 108.30 | 937,070 | +1.27(+1.19%) |
Jul 30, 2024 | 110.88 | 112.38 | 106.56 | 107.03 | 774,475 | -3.31(-3.00%) |
Jul 29, 2024 | 112.44 | 112.64 | 109.55 | 110.34 | 579,505 | -1.85(-1.65%) |
Jul 26, 2024 | 115.90 | 116.51 | 112.02 | 112.19 | 435,535 | -1.50(-1.32%) |
Jul 25, 2024 | 115.72 | 116.12 | 112.85 | 113.69 | 662,601 | -1.29(-1.12%) |
Jul 24, 2024 | 115.51 | 117.42 | 114.63 | 114.98 | 481,113 | -1.97(-1.68%) |
Jul 23, 2024 | 116.12 | 118.91 | 115.08 | 116.95 | 445,691 | +0.14(+0.12%) |
Jul 22, 2024 | 116.25 | 117.20 | 114.33 | 116.81 | 603,938 | +1.84(+1.60%) |
Jul 19, 2024 | 114.50 | 116.00 | 112.22 | 114.97 | 526,485 | +1.51(+1.33%) |
Jul 18, 2024 | 113.47 | 115.45 | 109.50 | 113.46 | 886,019 | -0.90(-0.79%) |
Jul 17, 2024 | 115.92 | 118.71 | 113.81 | 114.36 | 1,117,145 | -6.14(-5.10%) |
Jul 16, 2024 | 120.00 | 121.90 | 119.02 | 120.50 | 709,215 | +0.97(+0.81%) |
Jul 15, 2024 | 118.17 | 120.42 | 117.42 | 119.53 | 491,584 | +1.75(+1.49%) |
Jul 12, 2024 | 119.82 | 120.32 | 116.08 | 117.78 | 618,533 | -0.01(-0.01%) |
Jul 11, 2024 | 117.77 | 119.25 | 116.02 | 117.79 | 512,517 | +1.84(+1.59%) |
Jul 10, 2024 | 115.75 | 116.14 | 113.31 | 115.95 | 399,418 | +0.70(+0.61%) |
Jul 09, 2024 | 115.27 | 116.81 | 113.50 | 115.25 | 612,815 | -1.07(-0.92%) |
Jul 08, 2024 | 112.73 | 119.30 | 112.69 | 116.32 | 1,073,560 | +4.62(+4.14%) |
Jul 05, 2024 | 108.47 | 111.99 | 108.33 | 111.70 | 343,463 | +2.67(+2.45%) |
Jul 03, 2024 | 110.43 | 111.89 | 108.82 | 109.03 | 287,319 | -1.33(-1.21%) |
Jul 02, 2024 | 108.93 | 110.46 | 107.46 | 110.36 | 487,091 | +1.18(+1.08%) |
Jul 01, 2024 | 107.68 | 110.00 | 107.08 | 109.18 | 678,910 | +1.40(+1.30%) |
Jun 28, 2024 | 109.40 | 111.42 | 105.52 | 107.78 | 1,332,561 | -0.74(-0.68%) |
Jun 27, 2024 | 105.02 | 108.92 | 103.02 | 108.52 | 690,488 | +4.60(+4.43%) |
Jun 26, 2024 | 106.08 | 106.50 | 103.59 | 103.92 | 632,991 | -2.63(-2.47%) |
Jun 25, 2024 | 105.76 | 110.57 | 104.72 | 106.55 | 661,146 | +0.45(+0.42%) |
Jun 24, 2024 | 104.30 | 106.76 | 101.78 | 106.10 | 748,094 | +1.87(+1.79%) |
Jun 21, 2024 | 106.03 | 106.51 | 102.37 | 104.23 | 1,076,941 | -0.98(-0.93%) |
Jun 20, 2024 | 105.81 | 107.20 | 103.15 | 105.21 | 430,314 | -1.50(-1.41%) |
Jun 18, 2024 | 103.85 | 107.12 | 102.55 | 106.71 | 572,080 | +2.84(+2.73%) |
Jun 17, 2024 | 105.04 | 107.60 | 102.87 | 103.87 | 758,368 | -1.68(-1.59%) |
Jun 14, 2024 | 104.44 | 106.86 | 103.49 | 105.55 | 464,284 | -0.84(-0.79%) |
Jun 13, 2024 | 106.14 | 108.11 | 105.74 | 106.39 | 309,394 | +0.25(+0.24%) |
Jun 12, 2024 | 107.54 | 108.78 | 104.46 | 106.14 | 666,879 | +0.75(+0.71%) |
Jun 11, 2024 | 103.13 | 105.95 | 101.73 | 105.39 | 539,850 | +1.36(+1.31%) |
Jun 10, 2024 | 102.40 | 104.41 | 100.67 | 104.03 | 726,690 | +0.69(+0.67%) |
Jun 07, 2024 | 103.80 | 106.28 | 101.24 | 103.34 | 274,107 | -1.08(-1.03%) |
Jun 06, 2024 | 105.16 | 105.64 | 103.64 | 104.42 | 377,900 | -1.40(-1.32%) |
Jun 05, 2024 | 102.04 | 106.52 | 100.81 | 105.82 | 463,123 | +3.93(+3.86%) |
Jun 04, 2024 | 104.91 | 105.38 | 101.62 | 101.89 | 431,203 | -2.95(-2.81%) |