Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 109.55 | 110.87 | 108.85 | 109.48 | 221,035 | +0.95(+0.88%) |
Aug 28, 2024 | 108.82 | 109.72 | 108.16 | 108.53 | 164,272 | -0.38(-0.35%) |
Aug 27, 2024 | 108.96 | 110.19 | 107.62 | 108.91 | 236,911 | -0.38(-0.35%) |
Aug 26, 2024 | 109.87 | 110.75 | 108.33 | 109.29 | 324,435 | +0.07(+0.06%) |
Aug 23, 2024 | 106.58 | 109.75 | 105.60 | 109.22 | 346,593 | +3.96(+3.76%) |
Aug 22, 2024 | 105.88 | 105.88 | 104.68 | 105.26 | 284,568 | -0.12(-0.11%) |
Aug 21, 2024 | 103.04 | 105.43 | 102.83 | 105.38 | 267,045 | +2.86(+2.79%) |
Aug 20, 2024 | 103.95 | 104.31 | 102.43 | 102.52 | 292,691 | -1.47(-1.41%) |
Aug 19, 2024 | 101.71 | 104.14 | 101.59 | 103.99 | 282,923 | +2.63(+2.59%) |
Aug 16, 2024 | 100.22 | 102.28 | 100.22 | 101.36 | 311,408 | +0.75(+0.75%) |
Aug 15, 2024 | 99.71 | 101.34 | 99.22 | 100.61 | 309,765 | +2.77(+2.83%) |
Aug 14, 2024 | 97.00 | 98.62 | 96.52 | 97.84 | 370,714 | +1.13(+1.17%) |
Aug 13, 2024 | 94.46 | 96.96 | 94.15 | 96.71 | 356,120 | +2.74(+2.92%) |
Aug 12, 2024 | 95.90 | 95.98 | 93.77 | 93.97 | 312,135 | -2.01(-2.09%) |
Aug 09, 2024 | 95.48 | 96.99 | 94.95 | 95.98 | 265,797 | +0.24(+0.25%) |
Aug 08, 2024 | 94.67 | 96.62 | 93.95 | 95.74 | 427,045 | +0.93(+0.98%) |
Aug 07, 2024 | 103.37 | 104.02 | 92.83 | 94.81 | 770,529 | -6.65(-6.55%) |
Aug 06, 2024 | 99.57 | 103.12 | 98.86 | 101.46 | 526,689 | +1.80(+1.81%) |
Aug 05, 2024 | 97.62 | 100.61 | 96.15 | 99.66 | 442,049 | -2.37(-2.32%) |
Aug 02, 2024 | 102.82 | 104.17 | 101.59 | 102.03 | 310,363 | -4.06(-3.83%) |
Aug 01, 2024 | 109.72 | 110.52 | 104.15 | 106.09 | 326,884 | -3.90(-3.55%) |
Jul 31, 2024 | 111.89 | 113.63 | 109.91 | 109.99 | 474,276 | -1.30(-1.17%) |
Jul 30, 2024 | 111.38 | 112.45 | 110.32 | 111.29 | 347,624 | +0.45(+0.41%) |
Jul 29, 2024 | 109.17 | 111.12 | 109.10 | 110.84 | 409,666 | +2.22(+2.05%) |
Jul 26, 2024 | 108.27 | 109.17 | 106.91 | 108.62 | 322,524 | +2.03(+1.90%) |
Jul 25, 2024 | 106.34 | 107.57 | 105.61 | 106.59 | 366,803 | +0.35(+0.33%) |
Jul 24, 2024 | 108.10 | 109.24 | 105.89 | 106.24 | 204,428 | -2.50(-2.30%) |
Jul 23, 2024 | 106.99 | 109.20 | 106.31 | 108.75 | 276,910 | +1.52(+1.41%) |
Jul 22, 2024 | 105.89 | 108.16 | 105.02 | 107.23 | 243,965 | +2.12(+2.02%) |
Jul 19, 2024 | 105.64 | 106.82 | 104.75 | 105.11 | 210,937 | -0.20(-0.19%) |
Jul 18, 2024 | 105.19 | 107.60 | 104.50 | 105.30 | 204,753 | -0.29(-0.27%) |
Jul 17, 2024 | 106.15 | 107.47 | 105.53 | 105.59 | 410,116 | -1.30(-1.21%) |
Jul 16, 2024 | 105.48 | 107.26 | 105.11 | 106.89 | 331,261 | +2.27(+2.16%) |
Jul 15, 2024 | 104.44 | 106.35 | 103.36 | 104.63 | 312,009 | +0.78(+0.75%) |
Jul 12, 2024 | 104.81 | 106.15 | 103.66 | 103.85 | 240,531 | -0.14(-0.13%) |
Jul 11, 2024 | 103.02 | 104.81 | 102.35 | 103.99 | 256,682 | +2.48(+2.45%) |
Jul 10, 2024 | 101.51 | 101.77 | 100.48 | 101.50 | 171,477 | +0.51(+0.50%) |
Jul 09, 2024 | 101.76 | 102.27 | 100.50 | 100.99 | 159,836 | -0.56(-0.55%) |
Jul 08, 2024 | 102.91 | 103.76 | 101.32 | 101.55 | 159,097 | -0.55(-0.54%) |
Jul 05, 2024 | 101.66 | 102.36 | 101.15 | 102.10 | 139,432 | +0.19(+0.19%) |
Jul 03, 2024 | 101.72 | 103.16 | 100.82 | 101.91 | 93,387 | +0.74(+0.73%) |
Jul 02, 2024 | 100.53 | 102.12 | 100.03 | 101.17 | 157,845 | +0.61(+0.61%) |
Jul 01, 2024 | 102.81 | 102.81 | 99.65 | 100.56 | 232,720 | -1.61(-1.57%) |
Jun 28, 2024 | 103.27 | 103.54 | 101.54 | 102.17 | 602,673 | +0.17(+0.17%) |
Jun 27, 2024 | 102.93 | 102.93 | 101.37 | 102.00 | 273,112 | -0.55(-0.54%) |
Jun 26, 2024 | 102.64 | 103.62 | 101.79 | 102.55 | 280,230 | -0.95(-0.91%) |
Jun 25, 2024 | 102.58 | 103.82 | 102.00 | 103.50 | 404,022 | +0.98(+0.95%) |
Jun 24, 2024 | 103.00 | 105.26 | 102.16 | 102.52 | 432,534 | -0.03(-0.03%) |
Jun 21, 2024 | 102.09 | 103.77 | 101.82 | 102.55 | 791,452 | +0.38(+0.37%) |
Jun 20, 2024 | 101.33 | 103.51 | 101.15 | 102.17 | 264,173 | +0.55(+0.54%) |
Jun 18, 2024 | 100.24 | 102.25 | 99.68 | 101.62 | 280,743 | +1.41(+1.40%) |
Jun 17, 2024 | 97.24 | 100.66 | 96.66 | 100.22 | 301,372 | +2.42(+2.48%) |
Jun 14, 2024 | 98.75 | 99.29 | 97.20 | 97.79 | 302,920 | -2.26(-2.26%) |
Jun 13, 2024 | 100.32 | 100.42 | 98.52 | 100.06 | 239,031 | -0.70(-0.69%) |
Jun 12, 2024 | 104.04 | 104.51 | 100.36 | 100.75 | 430,372 | -0.50(-0.49%) |
Jun 11, 2024 | 101.21 | 102.10 | 100.58 | 101.25 | 318,731 | -0.42(-0.41%) |
Jun 10, 2024 | 100.38 | 102.07 | 100.37 | 101.67 | 252,035 | +0.20(+0.20%) |
Jun 07, 2024 | 101.47 | 102.28 | 100.44 | 101.47 | 214,913 | -0.99(-0.96%) |
Jun 06, 2024 | 103.07 | 103.78 | 101.89 | 102.46 | 168,104 | -0.93(-0.90%) |
Jun 05, 2024 | 102.42 | 103.48 | 101.79 | 103.39 | 119,633 | +1.34(+1.31%) |
Jun 04, 2024 | 102.22 | 102.62 | 101.16 | 102.05 | 261,977 | -0.75(-0.73%) |