Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 105.00 | 105.77 | 104.03 | 104.64 | 2,774,437 | +0.28(+0.27%) |
Aug 22, 2024 | 104.35 | 105.03 | 103.48 | 104.36 | 2,419,833 | +0.34(+0.33%) |
Aug 21, 2024 | 103.24 | 104.69 | 103.09 | 104.02 | 2,262,016 | +0.90(+0.87%) |
Aug 20, 2024 | 103.92 | 104.26 | 102.80 | 103.12 | 2,500,498 | -0.72(-0.69%) |
Aug 19, 2024 | 103.65 | 104.37 | 102.93 | 103.84 | 1,761,818 | +0.75(+0.73%) |
Aug 16, 2024 | 103.64 | 103.82 | 102.24 | 103.09 | 3,416,286 | -1.20(-1.15%) |
Aug 15, 2024 | 105.00 | 105.47 | 103.73 | 104.29 | 3,309,703 | +0.80(+0.77%) |
Aug 14, 2024 | 102.50 | 103.99 | 102.37 | 103.49 | 3,926,337 | -0.61(-0.59%) |
Aug 13, 2024 | 103.65 | 104.31 | 102.96 | 104.10 | 2,598,643 | +1.03(+1.00%) |
Aug 12, 2024 | 103.81 | 103.99 | 102.30 | 103.07 | 2,542,875 | -0.62(-0.60%) |
Aug 09, 2024 | 104.46 | 104.57 | 102.25 | 103.69 | 3,644,584 | -0.92(-0.88%) |
Aug 08, 2024 | 100.85 | 104.86 | 100.46 | 104.61 | 4,877,054 | +5.07(+5.09%) |
Aug 07, 2024 | 103.64 | 106.00 | 99.29 | 99.54 | 8,060,419 | -8.24(-7.65%) |
Aug 06, 2024 | 106.82 | 109.36 | 106.44 | 107.78 | 3,020,276 | +1.39(+1.31%) |
Aug 05, 2024 | 106.35 | 107.78 | 105.13 | 106.39 | 2,618,642 | -2.82(-2.58%) |
Aug 02, 2024 | 110.94 | 110.94 | 107.48 | 109.21 | 3,198,495 | -3.88(-3.43%) |
Aug 01, 2024 | 117.06 | 117.25 | 112.30 | 113.09 | 2,534,666 | -4.02(-3.43%) |
Jul 31, 2024 | 117.58 | 118.04 | 116.63 | 117.11 | 2,020,031 | +1.41(+1.22%) |
Jul 30, 2024 | 118.18 | 118.96 | 114.87 | 115.70 | 3,039,441 | -2.10(-1.78%) |
Jul 29, 2024 | 116.90 | 118.07 | 116.36 | 117.80 | 1,905,013 | +0.96(+0.82%) |
Jul 26, 2024 | 115.65 | 117.66 | 115.18 | 116.84 | 1,488,604 | +2.25(+1.96%) |
Jul 25, 2024 | 114.33 | 116.43 | 113.51 | 114.59 | 2,127,384 | +0.51(+0.45%) |
Jul 24, 2024 | 117.09 | 117.78 | 113.95 | 114.08 | 2,152,234 | -3.54(-3.01%) |
Jul 23, 2024 | 117.52 | 118.67 | 117.11 | 117.62 | 1,403,331 | -0.21(-0.18%) |
Jul 22, 2024 | 116.47 | 117.96 | 115.67 | 117.83 | 2,424,145 | +2.15(+1.86%) |
Jul 19, 2024 | 117.36 | 117.42 | 114.96 | 115.68 | 2,657,801 | -0.86(-0.74%) |
Jul 18, 2024 | 117.15 | 118.80 | 116.02 | 116.54 | 4,304,085 | -1.71(-1.45%) |
Jul 17, 2024 | 118.35 | 118.75 | 117.14 | 118.25 | 3,751,247 | -0.62(-0.52%) |
Jul 16, 2024 | 117.50 | 119.53 | 117.05 | 118.87 | 2,423,699 | +1.90(+1.62%) |
Jul 15, 2024 | 114.83 | 117.35 | 114.74 | 116.97 | 2,694,501 | +2.38(+2.08%) |
Jul 12, 2024 | 115.01 | 115.42 | 113.91 | 114.59 | 2,082,608 | +0.44(+0.39%) |
Jul 11, 2024 | 111.77 | 114.29 | 111.45 | 114.15 | 2,236,206 | +2.65(+2.38%) |
Jul 10, 2024 | 109.71 | 111.61 | 109.63 | 111.50 | 1,877,716 | +1.91(+1.74%) |
Jul 09, 2024 | 109.45 | 110.59 | 109.01 | 109.59 | 1,266,694 | -0.38(-0.35%) |
Jul 08, 2024 | 110.51 | 110.88 | 109.93 | 109.97 | 1,511,028 | +0.51(+0.47%) |
Jul 05, 2024 | 109.42 | 109.90 | 108.27 | 109.46 | 1,468,591 | -0.10(-0.09%) |
Jul 03, 2024 | 109.73 | 110.73 | 109.11 | 109.56 | 1,074,796 | +0.29(+0.27%) |
Jul 02, 2024 | 108.00 | 109.34 | 107.86 | 109.27 | 2,474,959 | +1.22(+1.13%) |
Jul 01, 2024 | 111.06 | 111.34 | 107.94 | 108.05 | 2,437,521 | -2.11(-1.92%) |
Jun 28, 2024 | 108.76 | 111.05 | 108.44 | 110.16 | 4,756,236 | +1.87(+1.73%) |
Jun 27, 2024 | 106.50 | 108.32 | 106.25 | 108.29 | 3,472,999 | +2.17(+2.04%) |
Jun 26, 2024 | 107.38 | 107.76 | 105.70 | 106.12 | 2,500,478 | -1.75(-1.62%) |
Jun 25, 2024 | 109.21 | 109.56 | 107.50 | 107.87 | 2,014,614 | -1.45(-1.33%) |
Jun 24, 2024 | 109.02 | 110.15 | 108.67 | 109.32 | 2,043,934 | +0.91(+0.84%) |
Jun 21, 2024 | 108.25 | 108.61 | 106.69 | 108.41 | 3,042,894 | +0.27(+0.25%) |
Jun 20, 2024 | 108.74 | 108.75 | 107.71 | 108.14 | 1,984,594 | -0.54(-0.50%) |
Jun 18, 2024 | 107.35 | 108.84 | 106.78 | 108.68 | 2,078,186 | +1.31(+1.22%) |
Jun 17, 2024 | 106.52 | 107.41 | 105.70 | 107.37 | 2,017,358 | +0.91(+0.85%) |
Jun 14, 2024 | 107.36 | 107.75 | 105.88 | 106.46 | 1,829,227 | -2.07(-1.91%) |
Jun 13, 2024 | 108.24 | 108.73 | 107.29 | 108.53 | 1,865,721 | +0.03(+0.03%) |
Jun 12, 2024 | 108.54 | 109.14 | 107.25 | 108.50 | 2,109,720 | +0.89(+0.83%) |
Jun 11, 2024 | 108.20 | 108.54 | 106.64 | 107.61 | 1,566,522 | -1.12(-1.03%) |
Jun 10, 2024 | 107.98 | 109.51 | 107.69 | 108.73 | 1,871,418 | +0.75(+0.69%) |
Jun 07, 2024 | 106.15 | 108.13 | 105.87 | 107.98 | 3,173,695 | +2.01(+1.90%) |
Jun 06, 2024 | 108.36 | 108.53 | 105.80 | 105.97 | 2,385,036 | -2.31(-2.13%) |
Jun 05, 2024 | 107.49 | 108.33 | 107.04 | 108.28 | 2,030,322 | +1.41(+1.32%) |
Jun 04, 2024 | 108.28 | 108.88 | 106.50 | 106.87 | 3,013,018 | -2.16(-1.98%) |