Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 110.72 | 110.82 | 109.25 | 109.44 | 1,315,948 | -0.99(-0.90%) |
Aug 22, 2024 | 109.99 | 110.59 | 109.67 | 110.43 | 1,346,660 | +0.78(+0.71%) |
Aug 21, 2024 | 109.23 | 110.19 | 109.16 | 109.65 | 1,327,205 | +0.77(+0.71%) |
Aug 20, 2024 | 109.69 | 109.79 | 107.94 | 108.88 | 1,548,342 | -0.91(-0.83%) |
Aug 19, 2024 | 109.55 | 109.90 | 108.58 | 109.79 | 1,301,607 | -0.06(-0.05%) |
Aug 16, 2024 | 108.04 | 110.00 | 107.55 | 109.85 | 2,452,223 | +1.94(+1.80%) |
Aug 15, 2024 | 105.01 | 108.08 | 105.01 | 107.91 | 3,140,946 | +1.55(+1.46%) |
Aug 14, 2024 | 109.00 | 109.00 | 105.01 | 106.36 | 4,315,155 | +3.78(+3.68%) |
Aug 13, 2024 | 100.81 | 102.81 | 100.80 | 102.58 | 1,970,396 | +1.92(+1.91%) |
Aug 12, 2024 | 100.45 | 102.11 | 100.07 | 100.66 | 1,338,890 | -0.01(-0.01%) |
Aug 09, 2024 | 99.00 | 101.07 | 98.07 | 100.67 | 1,193,077 | +1.75(+1.77%) |
Aug 08, 2024 | 98.50 | 99.19 | 96.05 | 98.92 | 1,727,068 | -0.79(-0.79%) |
Aug 07, 2024 | 99.36 | 100.75 | 98.75 | 99.71 | 1,558,456 | +0.19(+0.19%) |
Aug 06, 2024 | 98.36 | 100.76 | 98.20 | 99.52 | 1,935,007 | +1.16(+1.18%) |
Aug 05, 2024 | 101.38 | 102.06 | 97.83 | 98.36 | 2,318,617 | -3.24(-3.19%) |
Aug 02, 2024 | 104.00 | 105.08 | 99.55 | 101.60 | 2,614,971 | -1.79(-1.73%) |
Aug 01, 2024 | 101.29 | 103.45 | 101.09 | 103.39 | 1,740,483 | +2.56(+2.54%) |
Jul 31, 2024 | 100.13 | 101.55 | 99.84 | 100.83 | 3,007,790 | +0.57(+0.57%) |
Jul 30, 2024 | 97.98 | 100.29 | 97.98 | 100.26 | 1,523,978 | +2.08(+2.12%) |
Jul 29, 2024 | 98.41 | 98.97 | 97.42 | 98.18 | 1,160,679 | -0.17(-0.17%) |
Jul 26, 2024 | 97.18 | 98.84 | 97.18 | 98.35 | 1,383,463 | +1.44(+1.49%) |
Jul 25, 2024 | 97.04 | 98.90 | 96.85 | 96.91 | 1,577,217 | +0.20(+0.21%) |
Jul 24, 2024 | 96.19 | 96.85 | 95.13 | 96.71 | 1,693,961 | +0.87(+0.91%) |
Jul 23, 2024 | 95.67 | 96.17 | 94.85 | 95.84 | 1,169,266 | +0.42(+0.44%) |
Jul 22, 2024 | 95.47 | 96.70 | 94.98 | 95.42 | 1,534,689 | +0.39(+0.41%) |
Jul 19, 2024 | 96.36 | 96.36 | 94.29 | 95.03 | 1,614,851 | -0.27(-0.28%) |
Jul 18, 2024 | 95.67 | 96.76 | 94.99 | 95.30 | 1,379,995 | -0.67(-0.70%) |
Jul 17, 2024 | 95.82 | 96.95 | 95.47 | 95.97 | 1,685,584 | +0.56(+0.59%) |
Jul 16, 2024 | 94.00 | 95.50 | 93.98 | 95.41 | 1,647,218 | +1.67(+1.78%) |
Jul 15, 2024 | 94.86 | 95.99 | 93.17 | 93.74 | 2,346,785 | -0.36(-0.38%) |
Jul 12, 2024 | 94.99 | 95.54 | 94.02 | 94.10 | 1,891,047 | -0.36(-0.38%) |
Jul 11, 2024 | 95.14 | 95.28 | 93.52 | 94.46 | 2,775,150 | -1.13(-1.18%) |
Jul 10, 2024 | 96.03 | 96.32 | 95.35 | 95.59 | 1,612,597 | -0.42(-0.44%) |
Jul 09, 2024 | 97.27 | 97.27 | 95.35 | 96.01 | 1,766,675 | -0.87(-0.90%) |
Jul 08, 2024 | 95.99 | 97.32 | 95.99 | 96.88 | 2,293,382 | +0.99(+1.03%) |
Jul 05, 2024 | 95.58 | 96.27 | 94.40 | 95.89 | 2,069,013 | +0.19(+0.20%) |
Jul 03, 2024 | 96.67 | 96.96 | 95.12 | 95.70 | 1,121,278 | -0.84(-0.87%) |
Jul 02, 2024 | 97.76 | 97.77 | 96.09 | 96.54 | 1,940,385 | -1.22(-1.25%) |
Jul 01, 2024 | 98.17 | 99.52 | 97.41 | 97.76 | 1,793,716 | -0.05(-0.06%) |
Jun 28, 2024 | 99.53 | 100.08 | 97.58 | 97.81 | 4,076,836 | -1.29(-1.30%) |
Jun 27, 2024 | 100.44 | 100.88 | 97.69 | 99.11 | 2,364,433 | -1.47(-1.46%) |
Jun 26, 2024 | 102.09 | 102.35 | 99.93 | 100.58 | 2,116,932 | -2.02(-1.97%) |
Jun 25, 2024 | 105.11 | 105.19 | 102.59 | 102.60 | 1,917,272 | -1.76(-1.69%) |
Jun 24, 2024 | 104.39 | 105.18 | 103.92 | 104.36 | 2,296,837 | +0.27(+0.26%) |
Jun 21, 2024 | 103.99 | 104.60 | 102.59 | 104.09 | 4,441,754 | +0.26(+0.25%) |
Jun 20, 2024 | 103.62 | 104.78 | 103.42 | 103.83 | 2,967,403 | +0.28(+0.27%) |
Jun 18, 2024 | 100.65 | 104.51 | 100.30 | 103.55 | 2,812,229 | +3.12(+3.11%) |
Jun 17, 2024 | 99.41 | 100.48 | 98.37 | 100.43 | 2,389,509 | +0.75(+0.75%) |
Jun 14, 2024 | 100.07 | 100.44 | 99.17 | 99.68 | 1,450,075 | -0.41(-0.41%) |
Jun 13, 2024 | 98.24 | 100.65 | 97.21 | 100.09 | 2,132,419 | +1.60(+1.63%) |
Jun 12, 2024 | 98.49 | 98.68 | 96.63 | 98.49 | 1,907,738 | -0.01(-0.01%) |
Jun 11, 2024 | 98.18 | 98.91 | 97.54 | 98.50 | 1,703,682 | +0.17(+0.17%) |
Jun 10, 2024 | 97.67 | 98.44 | 96.66 | 98.33 | 1,411,826 | +0.33(+0.33%) |
Jun 07, 2024 | 98.56 | 98.81 | 97.83 | 98.00 | 1,659,585 | -0.29(-0.29%) |
Jun 06, 2024 | 97.29 | 98.44 | 96.88 | 98.29 | 1,728,688 | +0.84(+0.86%) |
Jun 05, 2024 | 97.95 | 97.95 | 96.52 | 97.46 | 1,380,130 | -0.36(-0.37%) |
Jun 04, 2024 | 98.72 | 99.33 | 97.05 | 97.81 | 1,833,072 | -1.18(-1.20%) |