Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 99.36 | 100.68 | 99.12 | 100.63 | 1,225,750 | +1.99(+2.02%) |
Aug 23, 2024 | 97.09 | 99.02 | 96.66 | 98.64 | 818,266 | +2.17(+2.25%) |
Aug 22, 2024 | 96.29 | 96.80 | 95.65 | 96.47 | 587,231 | +0.14(+0.15%) |
Aug 21, 2024 | 95.64 | 96.54 | 95.50 | 96.33 | 680,244 | +1.15(+1.21%) |
Aug 20, 2024 | 96.08 | 96.56 | 95.12 | 95.18 | 536,513 | -1.07(-1.11%) |
Aug 19, 2024 | 95.97 | 96.82 | 95.97 | 96.25 | 706,926 | -0.26(-0.27%) |
Aug 16, 2024 | 95.83 | 96.60 | 95.38 | 96.51 | 772,865 | +0.50(+0.52%) |
Aug 15, 2024 | 96.51 | 97.16 | 95.81 | 96.01 | 785,793 | +0.25(+0.26%) |
Aug 14, 2024 | 96.92 | 97.34 | 95.46 | 95.76 | 1,223,413 | -0.84(-0.87%) |
Aug 13, 2024 | 95.07 | 96.94 | 94.43 | 96.60 | 1,942,047 | -0.35(-0.36%) |
Aug 12, 2024 | 96.88 | 97.96 | 96.63 | 96.95 | 1,163,892 | +0.07(+0.07%) |
Aug 09, 2024 | 97.06 | 97.55 | 95.91 | 96.88 | 1,576,278 | -0.51(-0.52%) |
Aug 08, 2024 | 96.01 | 98.63 | 95.98 | 97.39 | 1,556,249 | +1.70(+1.78%) |
Aug 07, 2024 | 96.48 | 97.68 | 95.68 | 95.69 | 1,333,586 | +0.38(+0.40%) |
Aug 06, 2024 | 95.85 | 97.41 | 95.30 | 95.31 | 1,524,521 | -0.10(-0.10%) |
Aug 05, 2024 | 97.71 | 98.23 | 94.75 | 95.41 | 1,822,554 | -3.01(-3.06%) |
Aug 02, 2024 | 102.00 | 102.58 | 97.67 | 98.42 | 1,932,731 | -4.65(-4.51%) |
Aug 01, 2024 | 105.97 | 107.20 | 102.76 | 103.07 | 1,938,279 | -2.16(-2.05%) |
Jul 31, 2024 | 105.24 | 107.44 | 103.29 | 105.23 | 3,664,050 | -9.33(-8.14%) |
Jul 30, 2024 | 112.77 | 114.82 | 111.07 | 114.56 | 1,430,320 | +0.99(+0.87%) |
Jul 29, 2024 | 114.07 | 114.43 | 113.26 | 113.57 | 1,037,901 | -0.74(-0.65%) |
Jul 26, 2024 | 113.00 | 114.92 | 112.46 | 114.31 | 757,750 | +1.36(+1.20%) |
Jul 25, 2024 | 112.23 | 113.98 | 111.38 | 112.95 | 851,676 | +0.86(+0.77%) |
Jul 24, 2024 | 110.03 | 112.52 | 109.95 | 112.09 | 844,830 | +1.24(+1.12%) |
Jul 23, 2024 | 112.35 | 112.92 | 110.66 | 110.85 | 855,218 | -2.00(-1.77%) |
Jul 22, 2024 | 112.46 | 113.15 | 111.83 | 112.85 | 788,280 | +0.93(+0.83%) |
Jul 19, 2024 | 112.34 | 112.69 | 110.61 | 111.92 | 1,068,878 | -0.30(-0.27%) |
Jul 18, 2024 | 111.45 | 112.86 | 111.03 | 112.22 | 851,143 | +0.11(+0.10%) |
Jul 17, 2024 | 111.70 | 113.22 | 110.83 | 112.11 | 1,114,665 | +0.72(+0.65%) |
Jul 16, 2024 | 109.98 | 111.56 | 109.42 | 111.39 | 836,193 | +1.06(+0.96%) |
Jul 15, 2024 | 111.12 | 111.66 | 109.13 | 110.33 | 1,081,232 | -0.77(-0.69%) |
Jul 12, 2024 | 111.72 | 112.14 | 110.22 | 111.10 | 1,228,224 | +0.60(+0.54%) |
Jul 11, 2024 | 111.38 | 112.38 | 109.21 | 110.50 | 1,219,252 | -0.69(-0.62%) |
Jul 10, 2024 | 110.46 | 111.43 | 109.67 | 111.19 | 828,212 | +1.24(+1.13%) |
Jul 09, 2024 | 110.15 | 111.97 | 109.85 | 109.95 | 1,124,195 | -0.44(-0.40%) |
Jul 08, 2024 | 108.72 | 111.57 | 108.69 | 110.39 | 1,253,926 | +1.80(+1.66%) |
Jul 05, 2024 | 108.76 | 109.83 | 107.27 | 108.59 | 1,778,547 | -0.80(-0.73%) |
Jul 03, 2024 | 110.43 | 111.58 | 109.35 | 109.39 | 745,792 | -0.99(-0.90%) |
Jul 02, 2024 | 107.32 | 110.84 | 107.14 | 110.38 | 1,682,971 | +3.06(+2.85%) |
Jul 01, 2024 | 107.55 | 108.24 | 106.78 | 107.32 | 737,087 | +0.55(+0.52%) |
Jun 28, 2024 | 108.04 | 108.45 | 105.30 | 106.77 | 1,969,161 | -0.87(-0.81%) |
Jun 27, 2024 | 107.80 | 108.11 | 106.86 | 107.64 | 813,284 | +0.45(+0.42%) |
Jun 26, 2024 | 106.54 | 108.50 | 106.42 | 107.19 | 1,097,738 | +0.45(+0.42%) |
Jun 25, 2024 | 108.09 | 108.09 | 106.50 | 106.74 | 1,067,904 | -1.43(-1.32%) |
Jun 24, 2024 | 105.45 | 108.32 | 105.16 | 108.17 | 1,287,271 | +2.30(+2.17%) |
Jun 21, 2024 | 103.98 | 105.90 | 103.51 | 105.87 | 4,209,078 | +2.53(+2.45%) |
Jun 20, 2024 | 103.53 | 104.98 | 102.65 | 103.34 | 1,678,452 | +0.90(+0.88%) |
Jun 18, 2024 | 102.54 | 103.22 | 101.47 | 102.44 | 1,139,728 | -0.54(-0.52%) |
Jun 17, 2024 | 102.30 | 103.74 | 101.76 | 102.98 | 1,028,379 | +0.15(+0.15%) |
Jun 14, 2024 | 102.62 | 103.13 | 102.24 | 102.83 | 760,710 | -0.31(-0.30%) |
Jun 13, 2024 | 104.54 | 105.00 | 102.62 | 103.14 | 1,368,093 | -2.27(-2.15%) |
Jun 12, 2024 | 106.26 | 106.69 | 105.17 | 105.41 | 914,667 | -0.51(-0.48%) |
Jun 11, 2024 | 105.21 | 106.05 | 103.82 | 105.92 | 1,030,393 | +0.17(+0.16%) |
Jun 10, 2024 | 104.43 | 106.11 | 103.52 | 105.75 | 1,262,036 | +1.62(+1.56%) |
Jun 07, 2024 | 104.77 | 105.40 | 103.75 | 104.13 | 1,084,938 | -0.99(-0.94%) |
Jun 06, 2024 | 103.96 | 105.88 | 103.04 | 105.12 | 1,208,287 | +1.40(+1.35%) |
Jun 05, 2024 | 106.74 | 107.19 | 102.37 | 103.72 | 1,773,818 | -3.08(-2.88%) |
Jun 04, 2024 | 107.77 | 108.04 | 106.54 | 106.80 | 1,386,067 | -1.51(-1.39%) |