Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 103.15 | 103.28 | 102.41 | 102.64 | 923,672 | +0.26(+0.25%) |
Aug 21, 2024 | 101.57 | 102.84 | 101.57 | 102.38 | 816,910 | +0.75(+0.74%) |
Aug 20, 2024 | 99.98 | 101.65 | 99.81 | 101.63 | 1,170,228 | +1.47(+1.47%) |
Aug 19, 2024 | 99.91 | 100.59 | 99.78 | 100.16 | 1,143,121 | +0.15(+0.15%) |
Aug 16, 2024 | 99.95 | 100.19 | 99.06 | 100.01 | 1,843,885 | +0.02(+0.02%) |
Aug 15, 2024 | 100.64 | 101.02 | 99.01 | 99.99 | 965,153 | -0.49(-0.49%) |
Aug 14, 2024 | 99.98 | 100.79 | 99.98 | 100.48 | 811,752 | +0.30(+0.30%) |
Aug 13, 2024 | 100.87 | 101.22 | 99.76 | 100.18 | 1,709,803 | -0.63(-0.62%) |
Aug 12, 2024 | 101.83 | 101.87 | 99.96 | 100.81 | 1,120,276 | -1.44(-1.41%) |
Aug 09, 2024 | 102.25 | 102.59 | 101.23 | 102.25 | 1,451,047 | +0.04(+0.04%) |
Aug 08, 2024 | 101.13 | 102.45 | 101.06 | 102.21 | 1,097,731 | +0.62(+0.61%) |
Aug 07, 2024 | 101.31 | 102.80 | 100.75 | 101.59 | 1,495,182 | +0.27(+0.27%) |
Aug 06, 2024 | 100.11 | 102.28 | 99.93 | 101.32 | 1,735,367 | +1.40(+1.40%) |
Aug 05, 2024 | 99.00 | 100.89 | 98.73 | 99.92 | 2,868,001 | +1.39(+1.41%) |
Aug 02, 2024 | 96.94 | 99.93 | 96.35 | 98.53 | 3,857,575 | -1.48(-1.48%) |
Aug 01, 2024 | 98.37 | 100.24 | 97.88 | 100.01 | 2,346,846 | +2.00(+2.04%) |
Jul 31, 2024 | 99.48 | 99.55 | 97.66 | 98.01 | 3,040,124 | -1.42(-1.43%) |
Jul 30, 2024 | 98.36 | 99.62 | 97.65 | 99.43 | 2,005,411 | -2.16(-2.13%) |
Jul 29, 2024 | 101.30 | 102.26 | 100.77 | 101.59 | 1,349,754 | +0.21(+0.21%) |
Jul 26, 2024 | 100.05 | 102.05 | 99.37 | 101.38 | 1,273,426 | +1.53(+1.53%) |
Jul 25, 2024 | 100.48 | 101.90 | 99.82 | 99.85 | 1,130,500 | -0.50(-0.50%) |
Jul 24, 2024 | 100.08 | 100.98 | 99.27 | 100.35 | 1,087,709 | +0.14(+0.14%) |
Jul 23, 2024 | 100.96 | 101.23 | 100.05 | 100.21 | 1,480,142 | -0.43(-0.43%) |
Jul 22, 2024 | 101.95 | 102.02 | 99.30 | 100.64 | 1,937,260 | -1.97(-1.92%) |
Jul 19, 2024 | 102.80 | 103.69 | 102.24 | 102.61 | 1,190,292 | +0.44(+0.43%) |
Jul 18, 2024 | 103.53 | 104.48 | 101.94 | 102.17 | 1,703,528 | -1.55(-1.49%) |
Jul 17, 2024 | 102.50 | 104.32 | 102.48 | 103.72 | 1,681,129 | +1.39(+1.36%) |
Jul 16, 2024 | 101.61 | 103.46 | 101.58 | 102.33 | 1,256,154 | +1.15(+1.14%) |
Jul 15, 2024 | 104.09 | 104.47 | 101.10 | 101.18 | 1,924,207 | -2.99(-2.87%) |
Jul 12, 2024 | 104.07 | 104.92 | 104.02 | 104.17 | 1,115,596 | +0.43(+0.41%) |
Jul 11, 2024 | 104.75 | 106.11 | 103.57 | 103.74 | 1,894,463 | -1.11(-1.06%) |
Jul 10, 2024 | 105.07 | 105.46 | 104.39 | 104.85 | 1,666,683 | +0.24(+0.23%) |
Jul 09, 2024 | 105.32 | 105.52 | 104.17 | 104.61 | 1,221,745 | -0.97(-0.92%) |
Jul 08, 2024 | 106.66 | 106.66 | 104.82 | 105.58 | 1,378,744 | -1.01(-0.95%) |
Jul 05, 2024 | 105.72 | 106.77 | 105.28 | 106.59 | 998,671 | +1.06(+1.00%) |
Jul 03, 2024 | 105.44 | 105.66 | 105.04 | 105.53 | 831,631 | +0.09(+0.09%) |
Jul 02, 2024 | 104.75 | 105.59 | 103.98 | 105.44 | 1,362,047 | +0.57(+0.54%) |
Jul 01, 2024 | 104.11 | 105.34 | 103.71 | 104.87 | 1,786,326 | +1.19(+1.15%) |
Jun 28, 2024 | 104.01 | 104.27 | 102.85 | 103.68 | 6,988,946 | -0.33(-0.32%) |
Jun 27, 2024 | 104.63 | 104.67 | 103.79 | 104.01 | 1,486,159 | -0.47(-0.45%) |
Jun 26, 2024 | 104.15 | 105.72 | 103.68 | 104.48 | 1,530,002 | -0.37(-0.35%) |
Jun 25, 2024 | 107.00 | 107.00 | 104.59 | 104.85 | 1,808,450 | -2.63(-2.45%) |
Jun 24, 2024 | 108.73 | 108.73 | 106.95 | 107.48 | 1,578,218 | -1.45(-1.33%) |
Jun 21, 2024 | 109.45 | 110.13 | 108.61 | 108.93 | 1,742,480 | +0.02(+0.02%) |
Jun 20, 2024 | 109.66 | 110.26 | 108.69 | 108.91 | 1,011,155 | -1.00(-0.91%) |
Jun 18, 2024 | 109.04 | 110.31 | 108.78 | 109.91 | 1,084,327 | +0.61(+0.56%) |
Jun 17, 2024 | 107.23 | 109.46 | 106.89 | 109.30 | 1,080,419 | +1.60(+1.49%) |
Jun 14, 2024 | 106.15 | 107.75 | 106.03 | 107.70 | 1,313,048 | +1.22(+1.15%) |
Jun 13, 2024 | 106.60 | 106.80 | 105.89 | 106.48 | 1,304,572 | +0.09(+0.08%) |
Jun 12, 2024 | 107.63 | 107.67 | 105.71 | 106.39 | 1,517,797 | -1.54(-1.43%) |
Jun 11, 2024 | 107.53 | 107.97 | 106.64 | 107.93 | 1,438,793 | +0.21(+0.19%) |
Jun 10, 2024 | 107.12 | 107.77 | 105.93 | 107.72 | 1,169,370 | +0.34(+0.32%) |
Jun 07, 2024 | 107.91 | 108.58 | 107.26 | 107.38 | 830,810 | -0.53(-0.49%) |
Jun 06, 2024 | 107.76 | 108.26 | 107.40 | 107.91 | 796,219 | +0.20(+0.19%) |
Jun 05, 2024 | 107.84 | 107.92 | 106.70 | 107.71 | 952,527 | -0.40(-0.37%) |
Jun 04, 2024 | 107.72 | 108.34 | 107.31 | 108.11 | 1,106,267 | +0.82(+0.76%) |