Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 99.59 | 100.78 | 99.06 | 100.73 | 509,992 | +1.17(+1.18%) |
Aug 16, 2024 | 98.83 | 100.08 | 98.19 | 99.56 | 534,868 | +0.46(+0.46%) |
Aug 15, 2024 | 99.14 | 101.03 | 98.49 | 99.10 | 671,959 | +3.72(+3.90%) |
Aug 14, 2024 | 97.52 | 97.56 | 95.17 | 95.38 | 568,076 | -1.80(-1.85%) |
Aug 13, 2024 | 95.95 | 97.33 | 95.25 | 97.18 | 559,411 | +1.70(+1.78%) |
Aug 12, 2024 | 96.54 | 96.54 | 94.14 | 95.48 | 468,952 | -0.91(-0.94%) |
Aug 09, 2024 | 96.64 | 97.03 | 94.77 | 96.39 | 481,894 | -0.60(-0.62%) |
Aug 08, 2024 | 95.24 | 97.23 | 93.71 | 96.99 | 545,265 | +3.73(+4.00%) |
Aug 07, 2024 | 96.59 | 97.45 | 93.09 | 93.26 | 734,940 | -1.41(-1.49%) |
Aug 06, 2024 | 93.49 | 96.21 | 92.41 | 94.67 | 791,923 | +2.21(+2.39%) |
Aug 05, 2024 | 90.48 | 93.99 | 89.56 | 92.46 | 860,687 | -2.34(-2.47%) |
Aug 02, 2024 | 95.98 | 96.33 | 93.83 | 94.80 | 841,269 | -4.28(-4.32%) |
Aug 01, 2024 | 102.50 | 103.22 | 97.39 | 99.08 | 711,629 | -2.91(-2.85%) |
Jul 31, 2024 | 102.13 | 104.33 | 101.22 | 101.99 | 773,751 | +0.81(+0.80%) |
Jul 30, 2024 | 100.43 | 101.74 | 100.43 | 101.18 | 649,324 | +1.02(+1.02%) |
Jul 29, 2024 | 100.33 | 100.93 | 99.80 | 100.16 | 582,820 | +0.11(+0.11%) |
Jul 26, 2024 | 99.14 | 101.29 | 98.78 | 100.05 | 537,936 | +2.94(+3.03%) |
Jul 25, 2024 | 97.90 | 97.94 | 95.08 | 97.11 | 1,082,055 | -0.79(-0.81%) |
Jul 24, 2024 | 100.61 | 101.08 | 97.87 | 97.90 | 955,675 | -3.10(-3.07%) |
Jul 23, 2024 | 101.11 | 102.36 | 99.97 | 101.00 | 772,667 | -0.90(-0.88%) |
Jul 22, 2024 | 102.06 | 102.06 | 99.35 | 101.90 | 998,762 | +1.32(+1.31%) |
Jul 19, 2024 | 101.46 | 101.67 | 100.35 | 100.58 | 871,441 | -0.89(-0.88%) |
Jul 18, 2024 | 104.93 | 105.75 | 100.79 | 101.47 | 1,045,514 | -3.38(-3.22%) |
Jul 17, 2024 | 103.95 | 108.70 | 103.95 | 104.85 | 995,166 | -1.64(-1.54%) |
Jul 16, 2024 | 104.23 | 106.57 | 102.67 | 106.49 | 1,354,070 | +2.60(+2.50%) |
Jul 15, 2024 | 107.04 | 107.04 | 103.77 | 103.89 | 1,009,901 | -3.53(-3.29%) |
Jul 12, 2024 | 109.81 | 110.44 | 106.91 | 107.42 | 673,161 | -1.46(-1.34%) |
Jul 11, 2024 | 108.60 | 110.07 | 107.73 | 108.88 | 646,699 | +2.26(+2.12%) |
Jul 10, 2024 | 106.69 | 107.36 | 105.75 | 106.62 | 521,245 | +0.21(+0.20%) |
Jul 09, 2024 | 106.37 | 108.91 | 106.01 | 106.41 | 840,016 | -0.20(-0.19%) |
Jul 08, 2024 | 104.54 | 106.65 | 104.36 | 106.61 | 616,404 | +2.85(+2.75%) |
Jul 05, 2024 | 104.11 | 105.19 | 102.26 | 103.76 | 964,789 | -0.91(-0.87%) |
Jul 03, 2024 | 103.61 | 104.85 | 102.12 | 104.67 | 519,644 | +1.50(+1.45%) |
Jul 02, 2024 | 105.06 | 105.29 | 103.10 | 103.17 | 866,958 | -1.97(-1.87%) |
Jul 01, 2024 | 106.37 | 106.98 | 104.53 | 105.14 | 704,568 | -0.73(-0.69%) |
Jun 28, 2024 | 106.31 | 107.20 | 104.61 | 105.87 | 1,206,548 | -1.06(-0.99%) |
Jun 27, 2024 | 106.95 | 108.44 | 105.50 | 106.93 | 994,441 | -2.50(-2.28%) |
Jun 26, 2024 | 111.84 | 111.99 | 109.30 | 109.43 | 692,768 | -3.08(-2.74%) |
Jun 25, 2024 | 114.51 | 114.51 | 112.48 | 112.51 | 479,617 | -1.63(-1.43%) |
Jun 24, 2024 | 114.20 | 116.22 | 113.59 | 114.14 | 692,070 | -0.29(-0.25%) |
Jun 21, 2024 | 111.84 | 114.61 | 110.84 | 114.43 | 3,546,865 | +2.50(+2.23%) |
Jun 20, 2024 | 112.98 | 113.60 | 111.72 | 111.93 | 855,675 | -1.39(-1.23%) |
Jun 18, 2024 | 114.22 | 114.41 | 112.65 | 113.32 | 504,813 | -1.07(-0.94%) |
Jun 17, 2024 | 113.16 | 114.65 | 112.02 | 114.39 | 519,009 | +1.13(+1.00%) |
Jun 14, 2024 | 112.12 | 113.77 | 110.59 | 113.26 | 889,668 | +0.04(+0.04%) |
Jun 13, 2024 | 115.77 | 116.33 | 113.16 | 113.22 | 627,994 | -2.64(-2.28%) |
Jun 12, 2024 | 120.53 | 120.93 | 114.98 | 115.86 | 839,407 | -1.94(-1.65%) |
Jun 11, 2024 | 120.20 | 120.20 | 116.66 | 117.80 | 640,670 | -2.78(-2.31%) |
Jun 10, 2024 | 118.82 | 120.83 | 118.38 | 120.58 | 796,702 | +0.64(+0.53%) |
Jun 07, 2024 | 121.30 | 122.02 | 118.64 | 119.94 | 653,088 | -1.37(-1.13%) |
Jun 06, 2024 | 124.33 | 124.68 | 120.52 | 121.31 | 813,194 | -2.44(-1.97%) |
Jun 05, 2024 | 118.00 | 124.37 | 116.28 | 123.75 | 1,259,078 | +4.54(+3.81%) |
Jun 04, 2024 | 121.53 | 122.69 | 118.37 | 119.21 | 1,269,768 | -3.23(-2.64%) |