Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 109.84 | 110.66 | 109.80 | 110.62 | 17,458 | +1.45(+1.33%) |
Aug 22, 2024 | 109.40 | 109.45 | 109.11 | 109.17 | 9,667 | -0.08(-0.08%) |
Aug 21, 2024 | 108.90 | 109.29 | 108.70 | 109.25 | 7,575 | +0.73(+0.68%) |
Aug 20, 2024 | 108.92 | 109.02 | 108.41 | 108.52 | 8,728 | -0.45(-0.41%) |
Aug 19, 2024 | 108.48 | 109.02 | 108.48 | 108.97 | 19,067 | +0.48(+0.44%) |
Aug 16, 2024 | 107.68 | 108.50 | 107.68 | 108.49 | 9,800 | +0.63(+0.58%) |
Aug 15, 2024 | 107.48 | 108.11 | 107.37 | 107.86 | 9,505 | +1.12(+1.05%) |
Aug 14, 2024 | 106.38 | 106.88 | 106.38 | 106.74 | 8,222 | +0.45(+0.42%) |
Aug 13, 2024 | 105.57 | 106.29 | 105.37 | 106.29 | 6,446 | +0.97(+0.92%) |
Aug 12, 2024 | 105.88 | 105.88 | 105.21 | 105.32 | 6,485 | -0.48(-0.45%) |
Aug 09, 2024 | 105.58 | 105.80 | 104.89 | 105.80 | 9,193 | +0.26(+0.25%) |
Aug 08, 2024 | 104.06 | 105.54 | 104.05 | 105.54 | 15,121 | +1.69(+1.63%) |
Aug 07, 2024 | 105.39 | 105.86 | 103.84 | 103.85 | 32,375 | -0.87(-0.83%) |
Aug 06, 2024 | 104.10 | 105.83 | 103.78 | 104.72 | 26,536 | +1.08(+1.04%) |
Aug 05, 2024 | 103.82 | 104.40 | 102.98 | 103.64 | 31,465 | -2.41(-2.27%) |
Aug 02, 2024 | 107.13 | 107.42 | 105.41 | 106.05 | 18,714 | -2.51(-2.31%) |
Aug 01, 2024 | 110.18 | 110.44 | 108.07 | 108.56 | 22,124 | -1.38(-1.25%) |
Jul 31, 2024 | 110.35 | 110.84 | 109.63 | 109.94 | 10,022 | +0.17(+0.16%) |
Jul 30, 2024 | 108.82 | 109.89 | 108.82 | 109.76 | 10,581 | +1.18(+1.09%) |
Jul 29, 2024 | 108.50 | 108.72 | 108.06 | 108.58 | 8,237 | +0.23(+0.22%) |
Jul 26, 2024 | 107.53 | 108.55 | 107.53 | 108.34 | 9,404 | +1.53(+1.43%) |
Jul 25, 2024 | 106.10 | 107.70 | 106.10 | 106.82 | 7,399 | +0.85(+0.80%) |
Jul 24, 2024 | 106.44 | 106.55 | 105.73 | 105.97 | 42,494 | -0.63(-0.59%) |
Jul 23, 2024 | 106.67 | 106.79 | 106.33 | 106.60 | 9,899 | -0.02(-0.02%) |
Jul 22, 2024 | 106.39 | 106.62 | 105.75 | 106.62 | 13,870 | +0.24(+0.23%) |
Jul 19, 2024 | 106.73 | 106.73 | 106.20 | 106.38 | 15,388 | -0.41(-0.38%) |
Jul 18, 2024 | 107.81 | 108.31 | 106.65 | 106.79 | 17,252 | -0.98(-0.91%) |
Jul 17, 2024 | 107.84 | 108.37 | 107.60 | 107.77 | 19,081 | -0.23(-0.21%) |
Jul 16, 2024 | 106.39 | 108.00 | 106.30 | 108.00 | 15,217 | +1.92(+1.81%) |
Jul 15, 2024 | 105.33 | 106.47 | 105.31 | 106.08 | 21,070 | +0.81(+0.77%) |
Jul 12, 2024 | 104.61 | 105.57 | 104.61 | 105.27 | 9,657 | +1.02(+0.98%) |
Jul 11, 2024 | 103.90 | 104.31 | 103.89 | 104.25 | 10,227 | +1.17(+1.14%) |
Jul 10, 2024 | 102.52 | 103.08 | 102.39 | 103.08 | 9,906 | +0.74(+0.72%) |
Jul 09, 2024 | 102.74 | 103.04 | 102.34 | 102.34 | 33,669 | -0.44(-0.43%) |
Jul 08, 2024 | 102.93 | 103.06 | 102.67 | 102.78 | 8,150 | +0.00(+0.00%) |
Jul 05, 2024 | 103.50 | 103.50 | 102.53 | 102.78 | 6,376 | -0.77(-0.74%) |
Jul 03, 2024 | 103.38 | 103.68 | 103.29 | 103.55 | 7,228 | +0.15(+0.15%) |
Jul 02, 2024 | 102.98 | 103.40 | 102.93 | 103.40 | 8,647 | +0.46(+0.45%) |
Jul 01, 2024 | 104.04 | 104.04 | 102.89 | 102.94 | 11,260 | -0.96(-0.92%) |
Jun 28, 2024 | 104.27 | 104.60 | 103.43 | 103.90 | 12,744 | +0.07(+0.07%) |
Jun 27, 2024 | 103.82 | 103.83 | 103.39 | 103.83 | 30,569 | +0.08(+0.07%) |
Jun 26, 2024 | 103.70 | 103.81 | 103.16 | 103.75 | 9,604 | -0.25(-0.24%) |
Jun 25, 2024 | 104.83 | 104.83 | 103.80 | 104.00 | 13,508 | -0.80(-0.76%) |
Jun 24, 2024 | 104.34 | 105.28 | 104.34 | 104.80 | 33,925 | +0.42(+0.41%) |
Jun 21, 2024 | 104.23 | 104.38 | 103.96 | 104.38 | 9,952 | +0.19(+0.18%) |
Jun 20, 2024 | 103.47 | 104.36 | 103.47 | 104.18 | 23,039 | +0.56(+0.54%) |
Jun 18, 2024 | 103.28 | 103.82 | 103.28 | 103.62 | 15,885 | +0.20(+0.19%) |
Jun 17, 2024 | 102.05 | 103.43 | 102.05 | 103.43 | 13,118 | +1.06(+1.03%) |
Jun 14, 2024 | 102.31 | 102.37 | 101.77 | 102.37 | 9,482 | -0.58(-0.57%) |
Jun 13, 2024 | 102.92 | 102.97 | 102.22 | 102.95 | 14,859 | -0.02(-0.02%) |
Jun 12, 2024 | 103.69 | 103.86 | 102.94 | 102.97 | 9,542 | +0.13(+0.13%) |
Jun 11, 2024 | 102.43 | 102.92 | 102.43 | 102.84 | 7,337 | -0.94(-0.90%) |
Jun 10, 2024 | 103.34 | 103.78 | 103.25 | 103.78 | 9,011 | +0.29(+0.28%) |
Jun 07, 2024 | 103.32 | 104.05 | 103.32 | 103.49 | 5,235 | -0.27(-0.26%) |
Jun 06, 2024 | 103.48 | 104.07 | 103.47 | 103.76 | 11,758 | +0.26(+0.25%) |
Jun 05, 2024 | 103.19 | 103.64 | 102.88 | 103.50 | 15,371 | +0.32(+0.31%) |
Jun 04, 2024 | 103.16 | 103.37 | 102.78 | 103.18 | 12,549 | -0.44(-0.42%) |