Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 107.06 | 108.32 | 107.04 | 108.02 | 314,229 | +1.29(+1.21%) |
Aug 22, 2024 | 106.40 | 106.90 | 106.32 | 106.73 | 407,382 | +0.43(+0.40%) |
Aug 21, 2024 | 106.52 | 106.65 | 105.66 | 106.30 | 177,595 | -0.03(-0.03%) |
Aug 20, 2024 | 106.75 | 106.88 | 106.11 | 106.33 | 210,573 | -0.57(-0.53%) |
Aug 19, 2024 | 106.24 | 106.90 | 106.24 | 106.90 | 507,461 | +0.70(+0.66%) |
Aug 16, 2024 | 105.22 | 106.23 | 105.22 | 106.20 | 119,120 | +0.68(+0.64%) |
Aug 15, 2024 | 105.63 | 105.92 | 105.13 | 105.52 | 146,204 | +1.27(+1.22%) |
Aug 14, 2024 | 103.33 | 104.42 | 103.33 | 104.25 | 141,857 | +1.06(+1.03%) |
Aug 13, 2024 | 102.78 | 103.22 | 102.12 | 103.19 | 211,390 | +1.00(+0.98%) |
Aug 12, 2024 | 103.07 | 103.28 | 102.02 | 102.19 | 435,095 | -0.57(-0.55%) |
Aug 09, 2024 | 102.35 | 103.05 | 101.90 | 102.76 | 163,148 | +0.38(+0.37%) |
Aug 08, 2024 | 101.37 | 102.51 | 101.31 | 102.38 | 375,314 | +1.77(+1.76%) |
Aug 07, 2024 | 101.87 | 102.66 | 100.55 | 100.61 | 210,427 | -0.06(-0.06%) |
Aug 06, 2024 | 99.69 | 101.84 | 99.31 | 100.67 | 625,387 | +1.40(+1.41%) |
Aug 05, 2024 | 99.23 | 100.19 | 98.47 | 99.27 | 661,545 | -3.08(-3.01%) |
Aug 02, 2024 | 103.50 | 103.81 | 101.47 | 102.35 | 682,090 | -2.67(-2.54%) |
Aug 01, 2024 | 107.29 | 107.37 | 104.52 | 105.02 | 629,129 | -1.87(-1.75%) |
Jul 31, 2024 | 107.40 | 107.93 | 106.89 | 106.89 | 224,797 | -0.13(-0.12%) |
Jul 30, 2024 | 106.54 | 107.42 | 106.54 | 107.02 | 399,176 | +1.12(+1.06%) |
Jul 29, 2024 | 106.58 | 106.58 | 105.53 | 105.90 | 308,136 | -0.39(-0.37%) |
Jul 26, 2024 | 105.32 | 106.49 | 105.27 | 106.29 | 235,439 | +1.56(+1.49%) |
Jul 25, 2024 | 104.28 | 106.06 | 104.18 | 104.73 | 349,876 | +0.66(+0.63%) |
Jul 24, 2024 | 105.14 | 105.45 | 104.00 | 104.07 | 217,027 | -1.50(-1.42%) |
Jul 23, 2024 | 105.43 | 106.07 | 105.31 | 105.57 | 148,072 | +0.24(+0.23%) |
Jul 22, 2024 | 104.86 | 105.39 | 104.25 | 105.33 | 170,010 | +0.79(+0.76%) |
Jul 19, 2024 | 105.43 | 105.78 | 104.47 | 104.54 | 177,816 | -0.87(-0.83%) |
Jul 18, 2024 | 106.42 | 107.56 | 105.23 | 105.41 | 339,179 | -1.49(-1.39%) |
Jul 17, 2024 | 105.76 | 107.05 | 105.76 | 106.90 | 616,058 | +0.75(+0.71%) |
Jul 16, 2024 | 104.93 | 106.22 | 104.68 | 106.15 | 299,094 | +1.53(+1.46%) |
Jul 15, 2024 | 103.43 | 104.85 | 103.43 | 104.62 | 1,036,786 | +1.63(+1.58%) |
Jul 12, 2024 | 102.60 | 103.42 | 102.42 | 102.99 | 232,998 | +0.26(+0.25%) |
Jul 11, 2024 | 101.84 | 102.79 | 101.62 | 102.73 | 250,448 | +1.20(+1.18%) |
Jul 10, 2024 | 100.69 | 101.60 | 100.69 | 101.53 | 135,370 | +0.52(+0.51%) |
Jul 09, 2024 | 100.33 | 101.68 | 100.28 | 101.01 | 172,157 | +0.69(+0.69%) |
Jul 08, 2024 | 100.72 | 101.32 | 100.21 | 100.32 | 200,875 | -0.24(-0.24%) |
Jul 05, 2024 | 100.77 | 100.77 | 100.12 | 100.56 | 180,086 | -0.20(-0.20%) |
Jul 03, 2024 | 101.24 | 101.33 | 100.76 | 100.76 | 146,439 | -0.38(-0.38%) |
Jul 02, 2024 | 99.88 | 101.14 | 99.81 | 101.14 | 314,117 | +1.06(+1.06%) |
Jul 01, 2024 | 100.21 | 100.81 | 99.65 | 100.08 | 285,580 | +0.20(+0.20%) |
Jun 28, 2024 | 99.57 | 100.42 | 99.41 | 99.88 | 409,337 | +0.51(+0.51%) |
Jun 27, 2024 | 99.02 | 99.37 | 98.72 | 99.37 | 136,723 | +0.07(+0.07%) |
Jun 26, 2024 | 99.44 | 99.49 | 98.83 | 99.30 | 465,481 | -0.58(-0.58%) |
Jun 25, 2024 | 100.42 | 100.67 | 99.67 | 99.88 | 172,549 | -0.78(-0.77%) |
Jun 24, 2024 | 99.96 | 101.18 | 99.82 | 100.65 | 407,398 | +0.97(+0.97%) |
Jun 21, 2024 | 99.93 | 99.93 | 99.09 | 99.69 | 128,370 | -0.37(-0.37%) |
Jun 20, 2024 | 99.36 | 100.23 | 99.24 | 100.06 | 167,080 | +0.62(+0.62%) |
Jun 18, 2024 | 98.80 | 99.58 | 98.76 | 99.44 | 155,486 | +0.57(+0.57%) |
Jun 17, 2024 | 97.73 | 98.94 | 97.60 | 98.87 | 219,978 | +0.83(+0.84%) |
Jun 14, 2024 | 97.58 | 98.17 | 97.38 | 98.05 | 250,816 | -0.30(-0.30%) |
Jun 13, 2024 | 98.68 | 98.68 | 97.86 | 98.34 | 143,235 | -0.42(-0.42%) |
Jun 12, 2024 | 99.72 | 99.86 | 98.56 | 98.76 | 238,377 | +0.29(+0.29%) |
Jun 11, 2024 | 99.05 | 99.05 | 98.08 | 98.47 | 129,220 | -1.12(-1.13%) |
Jun 10, 2024 | 99.28 | 99.77 | 98.96 | 99.60 | 363,264 | -0.17(-0.17%) |
Jun 07, 2024 | 99.42 | 100.44 | 99.37 | 99.77 | 138,650 | +0.15(+0.15%) |
Jun 06, 2024 | 99.82 | 100.14 | 99.30 | 99.62 | 368,941 | -0.14(-0.14%) |
Jun 05, 2024 | 99.70 | 99.81 | 98.97 | 99.76 | 172,532 | +0.40(+0.40%) |
Jun 04, 2024 | 99.41 | 100.04 | 99.00 | 99.36 | 175,132 | -0.54(-0.54%) |