Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 110.05 | 110.50 | 109.88 | 110.34 | 78,059 | +0.13(+0.12%) |
Aug 15, 2024 | 109.64 | 110.21 | 109.17 | 110.21 | 193,947 | +1.43(+1.31%) |
Aug 14, 2024 | 108.32 | 108.89 | 108.30 | 108.78 | 126,469 | +0.56(+0.52%) |
Aug 13, 2024 | 107.92 | 108.22 | 107.00 | 108.22 | 205,870 | +0.72(+0.67%) |
Aug 12, 2024 | 107.88 | 107.99 | 107.11 | 107.50 | 200,208 | -0.16(-0.15%) |
Aug 09, 2024 | 107.53 | 107.77 | 106.82 | 107.66 | 256,716 | +0.27(+0.25%) |
Aug 08, 2024 | 105.41 | 107.42 | 105.15 | 107.39 | 206,395 | +2.91(+2.79%) |
Aug 07, 2024 | 105.15 | 106.45 | 104.29 | 104.48 | 145,100 | +0.35(+0.34%) |
Aug 06, 2024 | 104.24 | 105.45 | 103.89 | 104.13 | 190,991 | +0.81(+0.78%) |
Aug 05, 2024 | 102.02 | 104.02 | 101.77 | 103.32 | 227,141 | -1.96(-1.86%) |
Aug 02, 2024 | 106.76 | 106.76 | 104.18 | 105.28 | 168,429 | -2.65(-2.46%) |
Aug 01, 2024 | 109.45 | 109.62 | 107.08 | 107.93 | 167,592 | -1.47(-1.34%) |
Jul 31, 2024 | 109.27 | 110.26 | 108.43 | 109.40 | 150,433 | +1.46(+1.35%) |
Jul 30, 2024 | 108.00 | 108.58 | 107.45 | 107.94 | 119,873 | +0.48(+0.45%) |
Jul 29, 2024 | 107.93 | 107.93 | 106.99 | 107.46 | 105,095 | -0.15(-0.14%) |
Jul 26, 2024 | 107.79 | 108.42 | 107.02 | 107.61 | 92,948 | +0.50(+0.47%) |
Jul 25, 2024 | 105.81 | 108.31 | 105.81 | 107.11 | 118,535 | +1.75(+1.66%) |
Jul 24, 2024 | 107.28 | 107.63 | 105.14 | 105.36 | 282,314 | -2.64(-2.44%) |
Jul 23, 2024 | 106.39 | 108.28 | 106.35 | 108.00 | 195,874 | +2.20(+2.08%) |
Jul 22, 2024 | 105.02 | 105.85 | 104.60 | 105.80 | 63,743 | +1.25(+1.20%) |
Jul 19, 2024 | 105.31 | 105.38 | 104.29 | 104.55 | 46,877 | -0.75(-0.71%) |
Jul 18, 2024 | 105.99 | 106.71 | 104.98 | 105.30 | 76,309 | -0.69(-0.65%) |
Jul 17, 2024 | 106.92 | 107.33 | 105.92 | 105.99 | 97,668 | -1.42(-1.32%) |
Jul 16, 2024 | 105.21 | 107.44 | 105.14 | 107.41 | 167,476 | +2.51(+2.39%) |
Jul 15, 2024 | 104.88 | 105.28 | 104.50 | 104.90 | 173,577 | +0.47(+0.45%) |
Jul 12, 2024 | 104.79 | 105.02 | 104.31 | 104.43 | 278,775 | +0.08(+0.08%) |
Jul 11, 2024 | 104.08 | 104.61 | 103.83 | 104.35 | 211,872 | +0.49(+0.47%) |
Jul 10, 2024 | 103.02 | 103.86 | 103.02 | 103.86 | 89,473 | +1.01(+0.98%) |
Jul 09, 2024 | 103.51 | 103.51 | 102.79 | 102.85 | 73,288 | -0.39(-0.38%) |
Jul 08, 2024 | 103.12 | 103.83 | 103.12 | 103.24 | 69,494 | +0.42(+0.41%) |
Jul 05, 2024 | 103.28 | 103.28 | 102.17 | 102.82 | 70,239 | -0.52(-0.50%) |
Jul 03, 2024 | 102.96 | 103.38 | 102.77 | 103.34 | 122,479 | +0.38(+0.37%) |
Jul 02, 2024 | 101.95 | 102.96 | 101.73 | 102.96 | 72,196 | +0.91(+0.89%) |
Jul 01, 2024 | 103.15 | 103.75 | 101.83 | 102.05 | 106,664 | -0.67(-0.65%) |
Jun 28, 2024 | 103.42 | 103.83 | 102.08 | 102.72 | 91,461 | -0.45(-0.44%) |
Jun 27, 2024 | 102.91 | 103.17 | 102.66 | 103.17 | 79,957 | +0.14(+0.14%) |
Jun 26, 2024 | 102.75 | 103.03 | 102.30 | 103.03 | 83,713 | -0.03(-0.03%) |
Jun 25, 2024 | 103.40 | 103.40 | 102.67 | 103.06 | 98,896 | -0.59(-0.57%) |
Jun 24, 2024 | 103.94 | 104.93 | 103.51 | 103.65 | 90,929 | -0.15(-0.15%) |
Jun 21, 2024 | 103.91 | 103.91 | 102.69 | 103.80 | 82,581 | +0.17(+0.16%) |
Jun 20, 2024 | 103.62 | 104.00 | 103.27 | 103.63 | 178,714 | -0.06(-0.06%) |
Jun 18, 2024 | 103.18 | 103.69 | 102.82 | 103.69 | 159,740 | +0.57(+0.55%) |
Jun 17, 2024 | 101.51 | 103.19 | 101.37 | 103.12 | 87,063 | +1.33(+1.30%) |
Jun 14, 2024 | 102.11 | 102.14 | 100.81 | 101.79 | 125,651 | -1.02(-0.99%) |
Jun 13, 2024 | 103.72 | 103.72 | 102.30 | 102.81 | 151,581 | -1.04(-1.00%) |
Jun 12, 2024 | 104.00 | 104.22 | 103.41 | 103.85 | 99,254 | +0.58(+0.56%) |
Jun 11, 2024 | 103.50 | 103.50 | 102.66 | 103.27 | 85,785 | -0.77(-0.74%) |
Jun 10, 2024 | 103.74 | 104.06 | 103.64 | 104.04 | 108,260 | +0.18(+0.17%) |
Jun 07, 2024 | 103.92 | 104.48 | 103.78 | 103.86 | 68,901 | -0.25(-0.24%) |
Jun 06, 2024 | 104.67 | 104.79 | 103.86 | 104.11 | 123,957 | -0.84(-0.80%) |
Jun 05, 2024 | 104.26 | 104.95 | 103.72 | 104.95 | 78,775 | +0.87(+0.83%) |
Jun 04, 2024 | 104.06 | 104.23 | 103.39 | 104.08 | 93,861 | -0.21(-0.20%) |