Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 106.99 | 107.48 | 106.24 | 107.34 | 1,525,418 | +0.73(+0.68%) |
Aug 22, 2024 | 105.32 | 106.64 | 105.25 | 106.61 | 2,366,866 | +1.27(+1.21%) |
Aug 21, 2024 | 104.41 | 105.80 | 104.41 | 105.34 | 2,161,020 | +0.54(+0.52%) |
Aug 20, 2024 | 105.20 | 105.65 | 104.62 | 104.80 | 1,982,984 | -0.41(-0.39%) |
Aug 19, 2024 | 104.61 | 105.39 | 104.35 | 105.21 | 2,731,986 | +0.45(+0.43%) |
Aug 16, 2024 | 102.84 | 104.83 | 102.16 | 104.76 | 2,613,116 | +2.22(+2.17%) |
Aug 15, 2024 | 102.66 | 103.27 | 102.12 | 102.54 | 2,016,876 | +0.17(+0.17%) |
Aug 14, 2024 | 102.00 | 102.86 | 101.86 | 102.37 | 1,787,906 | +0.64(+0.63%) |
Aug 13, 2024 | 101.48 | 101.84 | 100.78 | 101.73 | 1,456,607 | +0.54(+0.53%) |
Aug 12, 2024 | 101.53 | 101.80 | 101.00 | 101.19 | 1,460,900 | -0.02(-0.02%) |
Aug 09, 2024 | 101.05 | 101.44 | 100.33 | 101.21 | 1,628,608 | +0.35(+0.35%) |
Aug 08, 2024 | 99.55 | 101.06 | 98.89 | 100.86 | 2,004,742 | +1.57(+1.58%) |
Aug 07, 2024 | 98.91 | 100.04 | 98.66 | 99.29 | 2,395,849 | +0.69(+0.70%) |
Aug 06, 2024 | 97.27 | 99.04 | 96.15 | 98.60 | 2,200,143 | +1.43(+1.47%) |
Aug 05, 2024 | 99.20 | 99.20 | 95.97 | 97.17 | 2,901,098 | -2.07(-2.09%) |
Aug 02, 2024 | 100.29 | 101.76 | 97.53 | 99.24 | 3,475,365 | -2.41(-2.37%) |
Aug 01, 2024 | 104.38 | 104.91 | 100.86 | 101.65 | 7,553,806 | +6.27(+6.57%) |
Jul 31, 2024 | 95.36 | 95.97 | 94.87 | 95.38 | 4,508,635 | +0.02(+0.02%) |
Jul 30, 2024 | 95.01 | 96.23 | 94.91 | 95.36 | 1,903,100 | +0.82(+0.87%) |
Jul 29, 2024 | 94.89 | 95.32 | 94.07 | 94.54 | 1,204,055 | -0.28(-0.30%) |
Jul 26, 2024 | 94.12 | 95.25 | 94.03 | 94.82 | 1,146,715 | +0.70(+0.74%) |
Jul 25, 2024 | 94.73 | 95.46 | 94.00 | 94.12 | 1,264,790 | -0.02(-0.02%) |
Jul 24, 2024 | 94.65 | 94.83 | 93.72 | 94.14 | 1,673,969 | -0.18(-0.19%) |
Jul 23, 2024 | 94.48 | 94.64 | 93.96 | 94.32 | 1,040,045 | -0.18(-0.19%) |
Jul 22, 2024 | 93.15 | 94.56 | 93.00 | 94.50 | 1,411,267 | +1.59(+1.71%) |
Jul 19, 2024 | 94.42 | 94.44 | 92.44 | 92.91 | 5,323,218 | -1.38(-1.46%) |
Jul 18, 2024 | 93.74 | 95.49 | 93.28 | 94.29 | 1,523,637 | +0.23(+0.24%) |
Jul 17, 2024 | 93.80 | 94.85 | 92.83 | 94.06 | 2,120,699 | +0.51(+0.55%) |
Jul 16, 2024 | 93.51 | 94.45 | 93.23 | 93.55 | 1,944,509 | +0.18(+0.19%) |
Jul 15, 2024 | 92.86 | 93.86 | 92.60 | 93.37 | 1,515,052 | +0.73(+0.79%) |
Jul 12, 2024 | 92.86 | 93.08 | 91.99 | 92.64 | 1,526,931 | +0.22(+0.24%) |
Jul 11, 2024 | 90.77 | 92.54 | 90.38 | 92.42 | 2,122,085 | +2.21(+2.45%) |
Jul 10, 2024 | 88.93 | 90.25 | 88.70 | 90.21 | 1,413,054 | +1.28(+1.44%) |
Jul 09, 2024 | 88.52 | 89.64 | 88.00 | 88.93 | 1,895,529 | +0.41(+0.46%) |
Jul 08, 2024 | 89.22 | 89.83 | 88.46 | 88.52 | 1,585,310 | -0.53(-0.60%) |
Jul 05, 2024 | 89.00 | 89.06 | 88.54 | 89.05 | 1,687,253 | -0.04(-0.04%) |
Jul 03, 2024 | 89.13 | 89.74 | 89.04 | 89.09 | 1,292,718 | -0.34(-0.38%) |
Jul 02, 2024 | 88.47 | 89.51 | 88.20 | 89.43 | 1,898,605 | +0.37(+0.42%) |
Jul 01, 2024 | 89.82 | 90.27 | 88.90 | 89.06 | 1,850,621 | -0.25(-0.28%) |
Jun 28, 2024 | 89.35 | 90.21 | 88.83 | 89.31 | 3,455,194 | +0.15(+0.17%) |
Jun 27, 2024 | 89.35 | 89.36 | 88.70 | 89.16 | 1,994,722 | -0.06(-0.07%) |
Jun 26, 2024 | 89.37 | 89.70 | 88.23 | 89.22 | 2,686,233 | -0.79(-0.88%) |
Jun 25, 2024 | 90.43 | 90.93 | 89.78 | 90.01 | 2,211,963 | -0.42(-0.46%) |
Jun 24, 2024 | 89.50 | 91.15 | 89.07 | 90.43 | 2,108,553 | +0.76(+0.85%) |
Jun 21, 2024 | 89.77 | 90.24 | 89.53 | 89.67 | 5,589,864 | -0.09(-0.10%) |
Jun 20, 2024 | 88.99 | 90.05 | 88.70 | 89.76 | 1,652,510 | +0.77(+0.87%) |
Jun 18, 2024 | 87.87 | 89.01 | 87.68 | 88.99 | 2,782,754 | +1.03(+1.17%) |
Jun 17, 2024 | 86.94 | 88.00 | 86.55 | 87.96 | 2,632,675 | +0.92(+1.06%) |
Jun 14, 2024 | 86.69 | 87.31 | 86.46 | 87.04 | 1,330,743 | -0.27(-0.31%) |
Jun 13, 2024 | 88.00 | 88.00 | 87.03 | 87.31 | 1,584,808 | -0.88(-1.00%) |
Jun 12, 2024 | 87.70 | 88.28 | 87.12 | 88.19 | 1,684,411 | +0.62(+0.71%) |
Jun 11, 2024 | 87.96 | 88.29 | 87.08 | 87.57 | 2,193,707 | -0.83(-0.94%) |
Jun 10, 2024 | 88.67 | 88.75 | 87.94 | 88.40 | 2,987,011 | -0.39(-0.44%) |
Jun 07, 2024 | 88.46 | 89.29 | 88.08 | 88.79 | 1,683,723 | +0.44(+0.50%) |
Jun 06, 2024 | 88.45 | 89.01 | 87.91 | 88.35 | 1,485,642 | -0.03(-0.03%) |
Jun 05, 2024 | 88.15 | 88.67 | 87.70 | 88.38 | 2,032,137 | +0.34(+0.39%) |
Jun 04, 2024 | 88.48 | 89.24 | 87.83 | 88.04 | 2,182,132 | -0.87(-0.98%) |