Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 109.84 | 110.44 | 109.05 | 109.80 | 1,804,399 | -0.95(-0.86%) |
Aug 29, 2024 | 109.73 | 111.85 | 109.60 | 110.75 | 641,270 | +1.29(+1.18%) |
Aug 28, 2024 | 109.29 | 109.69 | 108.40 | 109.46 | 1,076,368 | -1.13(-1.02%) |
Aug 27, 2024 | 109.93 | 110.89 | 108.85 | 110.59 | 595,747 | -0.47(-0.42%) |
Aug 26, 2024 | 112.04 | 112.61 | 110.63 | 111.06 | 489,228 | -0.78(-0.70%) |
Aug 23, 2024 | 111.82 | 112.45 | 111.03 | 111.84 | 493,479 | +0.96(+0.87%) |
Aug 22, 2024 | 111.21 | 111.29 | 109.82 | 110.88 | 1,095,707 | -1.56(-1.39%) |
Aug 21, 2024 | 111.29 | 112.70 | 110.77 | 112.44 | 812,624 | +0.66(+0.59%) |
Aug 20, 2024 | 111.25 | 112.39 | 110.63 | 111.78 | 952,477 | +1.52(+1.38%) |
Aug 19, 2024 | 109.00 | 110.58 | 108.97 | 110.26 | 1,551,225 | +0.72(+0.66%) |
Aug 16, 2024 | 108.88 | 109.68 | 108.13 | 109.54 | 882,104 | +2.30(+2.14%) |
Aug 15, 2024 | 106.81 | 107.85 | 104.50 | 107.24 | 545,553 | +0.74(+0.69%) |
Aug 14, 2024 | 105.59 | 106.63 | 104.52 | 106.50 | 1,128,981 | +0.23(+0.22%) |
Aug 13, 2024 | 105.27 | 106.62 | 104.85 | 106.27 | 603,586 | +0.82(+0.78%) |
Aug 12, 2024 | 102.85 | 106.13 | 102.51 | 105.45 | 955,197 | +3.59(+3.52%) |
Aug 09, 2024 | 102.04 | 102.06 | 99.95 | 101.86 | 522,613 | +0.83(+0.82%) |
Aug 08, 2024 | 100.25 | 101.68 | 99.05 | 101.03 | 632,856 | +1.69(+1.70%) |
Aug 07, 2024 | 104.19 | 104.55 | 99.31 | 99.34 | 1,612,103 | -3.91(-3.79%) |
Aug 06, 2024 | 100.27 | 104.14 | 99.75 | 103.25 | 1,785,832 | -0.89(-0.85%) |
Aug 02, 2024 | 104.14 | 0 | -1.45(-1.37%) | |||
Aug 01, 2024 | 106.28 | 107.83 | 104.61 | 105.59 | 953,306 | -0.94(-0.88%) |
Jul 31, 2024 | 105.15 | 106.94 | 105.11 | 106.53 | 1,087,914 | +2.41(+2.31%) |
Jul 30, 2024 | 103.52 | 104.30 | 102.20 | 104.12 | 656,397 | +0.89(+0.86%) |
Jul 29, 2024 | 101.99 | 103.26 | 100.96 | 103.23 | 530,408 | +1.69(+1.66%) |
Jul 26, 2024 | 102.13 | 102.60 | 101.43 | 101.54 | 657,007 | +0.53(+0.52%) |
Jul 25, 2024 | 100.61 | 101.98 | 100.07 | 101.01 | 665,251 | -2.06(-2.00%) |
Jul 24, 2024 | 104.56 | 105.99 | 103.04 | 103.07 | 582,915 | -0.84(-0.81%) |
Jul 23, 2024 | 102.87 | 104.40 | 102.41 | 103.91 | 396,786 | +1.10(+1.07%) |
Jul 22, 2024 | 101.80 | 103.11 | 101.50 | 102.81 | 540,848 | +0.98(+0.96%) |
Jul 19, 2024 | 100.22 | 102.58 | 100.03 | 101.83 | 549,898 | -0.92(-0.90%) |
Jul 18, 2024 | 103.73 | 103.81 | 101.87 | 102.75 | 717,252 | -0.59(-0.57%) |
Jul 17, 2024 | 104.21 | 104.88 | 103.09 | 103.34 | 765,835 | -1.20(-1.15%) |
Jul 16, 2024 | 102.93 | 105.41 | 102.79 | 104.54 | 1,036,279 | +2.31(+2.26%) |
Jul 15, 2024 | 102.48 | 103.70 | 101.24 | 102.23 | 1,097,435 | -0.17(-0.17%) |
Jul 12, 2024 | 100.78 | 102.61 | 100.71 | 102.40 | 607,238 | +0.65(+0.64%) |
Jul 11, 2024 | 101.94 | 102.23 | 98.93 | 101.75 | 980,592 | +1.96(+1.96%) |
Jul 10, 2024 | 96.68 | 99.89 | 96.68 | 99.79 | 1,150,977 | +4.06(+4.24%) |
Jul 09, 2024 | 95.48 | 96.19 | 94.92 | 95.73 | 955,673 | +0.35(+0.37%) |
Jul 08, 2024 | 94.47 | 95.46 | 93.96 | 95.38 | 749,102 | +0.24(+0.25%) |
Jul 05, 2024 | 94.15 | 96.09 | 93.88 | 95.14 | 1,240,884 | +1.65(+1.76%) |
Jul 04, 2024 | 93.18 | 93.78 | 93.18 | 93.49 | 112,350 | +0.24(+0.26%) |
Jul 03, 2024 | 91.14 | 93.52 | 91.14 | 93.25 | 1,109,403 | +3.48(+3.88%) |
Jul 02, 2024 | 89.00 | 90.01 | 88.68 | 89.77 | 789,940 | +0.29(+0.32%) |
Jun 28, 2024 | 89.48 | 0 | -1.46(-1.61%) | |||
Jun 27, 2024 | 90.44 | 91.49 | 90.11 | 90.94 | 790,739 | +1.39(+1.55%) |
Jun 26, 2024 | 87.78 | 89.63 | 87.66 | 89.55 | 647,179 | +0.95(+1.07%) |
Jun 25, 2024 | 89.15 | 89.62 | 88.50 | 88.60 | 1,361,746 | -1.09(-1.22%) |
Jun 24, 2024 | 89.88 | 90.25 | 89.02 | 89.69 | 875,288 | +0.42(+0.47%) |
Jun 21, 2024 | 90.72 | 90.72 | 88.31 | 89.27 | 5,472,784 | -1.16(-1.28%) |
Jun 20, 2024 | 88.92 | 90.95 | 88.73 | 90.43 | 1,325,122 | +1.77(+2.00%) |
Jun 19, 2024 | 88.68 | 89.18 | 87.58 | 88.66 | 404,107 | -0.02(-0.02%) |
Jun 18, 2024 | 87.83 | 89.05 | 87.76 | 88.68 | 1,813,052 | +0.44(+0.50%) |
Jun 17, 2024 | 88.26 | 89.00 | 87.78 | 88.24 | 1,013,364 | -0.03(-0.03%) |
Jun 14, 2024 | 88.76 | 88.79 | 87.37 | 88.27 | 733,530 | +0.30(+0.34%) |
Jun 13, 2024 | 89.40 | 90.48 | 87.85 | 87.97 | 782,996 | -2.12(-2.35%) |
Jun 12, 2024 | 90.25 | 91.09 | 89.42 | 90.09 | 1,900,072 | +1.13(+1.27%) |
Jun 11, 2024 | 89.01 | 89.48 | 87.88 | 88.96 | 849,674 | -0.82(-0.91%) |
Jun 10, 2024 | 88.24 | 89.93 | 88.24 | 89.78 | 1,634,837 | +2.02(+2.30%) |
Jun 07, 2024 | 90.74 | 91.09 | 86.66 | 87.76 | 1,845,261 | -6.16(-6.56%) |
Jun 06, 2024 | 90.07 | 94.16 | 90.07 | 93.92 | 1,424,509 | +3.41(+3.77%) |
Jun 05, 2024 | 89.27 | 90.65 | 88.91 | 90.51 | 1,360,696 | +1.60(+1.80%) |
Jun 04, 2024 | 92.07 | 92.07 | 88.56 | 88.91 | 1,867,536 | -4.66(-4.98%) |