Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 106.00 | 108.53 | 105.53 | 107.64 | 84,634 | +2.35(+2.23%) |
Aug 22, 2024 | 105.74 | 106.55 | 104.92 | 105.29 | 63,661 | -0.64(-0.60%) |
Aug 21, 2024 | 106.10 | 106.25 | 105.03 | 105.93 | 45,561 | +0.61(+0.58%) |
Aug 20, 2024 | 105.30 | 105.86 | 104.54 | 105.32 | 55,391 | +0.11(+0.10%) |
Aug 19, 2024 | 104.92 | 105.62 | 104.60 | 105.21 | 36,883 | +0.45(+0.43%) |
Aug 16, 2024 | 105.36 | 106.18 | 104.76 | 104.76 | 55,687 | -0.74(-0.70%) |
Aug 15, 2024 | 105.45 | 106.68 | 104.32 | 105.50 | 129,636 | +1.95(+1.88%) |
Aug 14, 2024 | 104.82 | 104.82 | 102.89 | 103.55 | 51,847 | -1.18(-1.13%) |
Aug 13, 2024 | 103.87 | 105.04 | 103.41 | 104.73 | 95,431 | +1.22(+1.18%) |
Aug 12, 2024 | 103.64 | 103.92 | 102.50 | 103.51 | 90,350 | -0.05(-0.05%) |
Aug 09, 2024 | 102.93 | 103.56 | 101.84 | 103.56 | 99,214 | +0.44(+0.43%) |
Aug 08, 2024 | 102.61 | 103.75 | 102.21 | 103.12 | 93,291 | +0.93(+0.91%) |
Aug 07, 2024 | 103.55 | 103.85 | 101.73 | 102.19 | 211,556 | -0.49(-0.48%) |
Aug 06, 2024 | 104.24 | 105.69 | 102.49 | 102.68 | 105,154 | -2.04(-1.95%) |
Aug 05, 2024 | 106.02 | 106.02 | 102.27 | 104.72 | 244,903 | -3.79(-3.49%) |
Aug 02, 2024 | 109.68 | 111.26 | 106.69 | 108.51 | 216,939 | -3.84(-3.42%) |
Aug 01, 2024 | 109.34 | 113.57 | 107.58 | 112.35 | 277,743 | +2.34(+2.13%) |
Jul 31, 2024 | 110.00 | 111.84 | 103.96 | 110.01 | 579,267 | -2.92(-2.59%) |
Jul 30, 2024 | 113.67 | 115.65 | 112.12 | 112.93 | 249,767 | -0.57(-0.50%) |
Jul 29, 2024 | 111.27 | 113.93 | 111.01 | 113.50 | 258,325 | +2.58(+2.33%) |
Jul 26, 2024 | 110.26 | 111.39 | 109.84 | 110.92 | 141,651 | +1.62(+1.48%) |
Jul 25, 2024 | 109.61 | 112.00 | 109.01 | 109.30 | 139,072 | +0.32(+0.29%) |
Jul 24, 2024 | 109.71 | 110.99 | 108.70 | 108.98 | 109,050 | -1.47(-1.33%) |
Jul 23, 2024 | 109.49 | 111.34 | 109.09 | 110.45 | 141,447 | +0.84(+0.77%) |
Jul 22, 2024 | 107.20 | 109.69 | 106.71 | 109.61 | 172,146 | +2.40(+2.24%) |
Jul 19, 2024 | 107.90 | 108.42 | 106.58 | 107.21 | 151,613 | -0.40(-0.37%) |
Jul 18, 2024 | 106.97 | 108.58 | 106.97 | 107.61 | 88,440 | +0.40(+0.37%) |
Jul 17, 2024 | 107.75 | 108.35 | 104.15 | 107.21 | 197,658 | -1.54(-1.42%) |
Jul 16, 2024 | 105.05 | 108.87 | 105.05 | 108.75 | 123,920 | +4.53(+4.35%) |
Jul 15, 2024 | 102.69 | 104.79 | 102.69 | 104.22 | 153,371 | +2.12(+2.08%) |
Jul 12, 2024 | 100.04 | 102.40 | 99.26 | 102.10 | 213,910 | +3.08(+3.11%) |
Jul 11, 2024 | 98.16 | 99.84 | 97.40 | 99.02 | 93,328 | +2.07(+2.14%) |
Jul 10, 2024 | 98.51 | 98.51 | 96.45 | 96.95 | 91,277 | -0.98(-1.00%) |
Jul 09, 2024 | 97.93 | 99.07 | 97.31 | 97.93 | 192,756 | -0.37(-0.38%) |
Jul 08, 2024 | 98.17 | 98.69 | 97.75 | 98.30 | 145,881 | +0.21(+0.21%) |
Jul 05, 2024 | 97.70 | 98.33 | 96.51 | 98.09 | 125,906 | +0.40(+0.41%) |
Jul 03, 2024 | 99.71 | 99.71 | 97.50 | 97.69 | 31,519 | -1.57(-1.58%) |
Jul 02, 2024 | 98.80 | 99.97 | 98.20 | 99.26 | 86,284 | +0.63(+0.64%) |
Jul 01, 2024 | 99.16 | 100.00 | 98.43 | 98.63 | 122,206 | +0.13(+0.13%) |
Jun 28, 2024 | 98.28 | 98.84 | 97.21 | 98.50 | 228,492 | +0.88(+0.90%) |
Jun 27, 2024 | 98.39 | 98.80 | 96.47 | 97.62 | 188,886 | -0.28(-0.29%) |
Jun 26, 2024 | 98.44 | 99.05 | 96.97 | 97.90 | 190,840 | -0.96(-0.97%) |
Jun 25, 2024 | 97.73 | 99.00 | 96.57 | 98.86 | 203,580 | +1.34(+1.37%) |
Jun 24, 2024 | 98.07 | 99.27 | 97.12 | 97.52 | 203,514 | -0.64(-0.65%) |
Jun 21, 2024 | 96.95 | 98.43 | 96.12 | 98.16 | 280,226 | +1.13(+1.16%) |
Jun 20, 2024 | 96.67 | 98.33 | 96.06 | 97.03 | 128,331 | +0.28(+0.29%) |
Jun 18, 2024 | 96.75 | 97.02 | 95.63 | 96.75 | 149,251 | +0.01(+0.01%) |
Jun 17, 2024 | 94.31 | 97.15 | 94.31 | 96.74 | 174,253 | +1.79(+1.89%) |
Jun 14, 2024 | 95.25 | 96.41 | 94.71 | 94.95 | 135,743 | -1.22(-1.27%) |
Jun 13, 2024 | 97.27 | 97.61 | 95.21 | 96.17 | 102,355 | -1.27(-1.30%) |
Jun 12, 2024 | 98.07 | 99.02 | 97.21 | 97.44 | 171,427 | +0.24(+0.25%) |
Jun 11, 2024 | 96.98 | 97.78 | 94.89 | 97.20 | 171,262 | -0.18(-0.18%) |
Jun 10, 2024 | 96.63 | 97.79 | 94.00 | 97.38 | 340,943 | +0.02(+0.02%) |
Jun 07, 2024 | 95.43 | 97.81 | 95.42 | 97.36 | 247,029 | +1.24(+1.29%) |
Jun 06, 2024 | 94.24 | 96.97 | 94.24 | 96.12 | 369,251 | +1.63(+1.73%) |
Jun 05, 2024 | 91.42 | 94.51 | 90.43 | 94.49 | 334,955 | +3.27(+3.58%) |
Jun 04, 2024 | 89.89 | 91.43 | 89.11 | 91.22 | 103,988 | +1.33(+1.48%) |