Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 105.88 | 107.36 | 105.24 | 107.10 | 237,364 | +1.85(+1.76%) |
Aug 22, 2024 | 105.86 | 106.19 | 105.08 | 105.25 | 182,934 | -0.37(-0.35%) |
Aug 21, 2024 | 106.69 | 106.69 | 104.72 | 105.62 | 247,283 | -0.39(-0.37%) |
Aug 20, 2024 | 105.91 | 106.22 | 104.80 | 106.01 | 195,002 | +0.17(+0.16%) |
Aug 19, 2024 | 104.91 | 105.87 | 104.23 | 105.84 | 140,783 | +0.72(+0.68%) |
Aug 16, 2024 | 105.10 | 105.94 | 104.77 | 105.12 | 119,810 | -0.26(-0.25%) |
Aug 15, 2024 | 104.95 | 106.25 | 104.17 | 105.38 | 180,131 | +1.81(+1.75%) |
Aug 14, 2024 | 103.81 | 103.97 | 102.96 | 103.57 | 172,639 | +0.15(+0.15%) |
Aug 13, 2024 | 103.26 | 103.79 | 102.15 | 103.42 | 189,569 | +1.14(+1.11%) |
Aug 12, 2024 | 103.00 | 103.22 | 101.90 | 102.28 | 216,369 | -0.94(-0.91%) |
Aug 09, 2024 | 104.07 | 104.07 | 102.73 | 103.22 | 183,608 | -0.64(-0.62%) |
Aug 08, 2024 | 103.80 | 104.87 | 102.88 | 103.86 | 191,963 | +0.88(+0.85%) |
Aug 07, 2024 | 102.30 | 104.70 | 102.02 | 102.98 | 268,023 | +1.00(+0.98%) |
Aug 06, 2024 | 101.69 | 104.36 | 100.93 | 101.98 | 331,200 | +0.15(+0.15%) |
Aug 05, 2024 | 105.10 | 105.39 | 100.99 | 101.83 | 472,303 | -3.63(-3.44%) |
Aug 02, 2024 | 96.07 | 105.53 | 91.01 | 105.46 | 680,159 | +3.17(+3.10%) |
Aug 01, 2024 | 103.11 | 104.03 | 100.22 | 102.29 | 602,827 | -1.27(-1.23%) |
Jul 31, 2024 | 103.21 | 105.03 | 102.37 | 103.56 | 474,163 | +0.92(+0.90%) |
Jul 30, 2024 | 102.95 | 105.64 | 102.17 | 102.64 | 641,919 | +0.24(+0.23%) |
Jul 29, 2024 | 102.58 | 103.29 | 101.69 | 102.40 | 623,313 | +0.48(+0.47%) |
Jul 26, 2024 | 103.01 | 103.23 | 101.50 | 101.92 | 431,447 | +0.15(+0.15%) |
Jul 25, 2024 | 105.72 | 106.25 | 101.69 | 101.77 | 449,169 | -3.70(-3.51%) |
Jul 24, 2024 | 105.63 | 107.41 | 105.07 | 105.47 | 345,432 | -0.26(-0.25%) |
Jul 23, 2024 | 107.60 | 108.07 | 105.54 | 105.73 | 385,389 | -1.99(-1.85%) |
Jul 22, 2024 | 106.52 | 108.59 | 105.66 | 107.72 | 311,575 | +1.53(+1.44%) |
Jul 19, 2024 | 106.47 | 107.37 | 105.11 | 106.19 | 179,897 | -0.19(-0.18%) |
Jul 18, 2024 | 106.64 | 107.43 | 106.04 | 106.38 | 310,272 | -0.38(-0.36%) |
Jul 17, 2024 | 105.04 | 107.78 | 104.63 | 106.76 | 635,480 | +1.38(+1.31%) |
Jul 16, 2024 | 105.98 | 107.19 | 105.21 | 105.38 | 610,440 | +0.12(+0.11%) |
Jul 15, 2024 | 103.36 | 106.07 | 103.16 | 105.26 | 511,126 | +2.27(+2.20%) |
Jul 12, 2024 | 102.79 | 103.21 | 101.46 | 102.99 | 368,343 | +1.34(+1.32%) |
Jul 11, 2024 | 103.59 | 104.78 | 101.17 | 101.65 | 463,048 | +0.01(+0.01%) |
Jul 10, 2024 | 100.11 | 102.00 | 98.91 | 101.64 | 275,433 | +1.35(+1.35%) |
Jul 09, 2024 | 100.44 | 101.04 | 99.61 | 100.29 | 279,318 | +0.23(+0.23%) |
Jul 08, 2024 | 98.37 | 100.16 | 98.10 | 100.06 | 304,513 | +2.13(+2.18%) |
Jul 05, 2024 | 97.69 | 98.37 | 96.74 | 97.93 | 137,739 | -0.06(-0.06%) |
Jul 03, 2024 | 97.37 | 98.47 | 96.87 | 97.99 | 85,090 | +1.13(+1.17%) |
Jul 02, 2024 | 96.96 | 97.10 | 95.88 | 96.86 | 224,069 | +0.27(+0.28%) |
Jul 01, 2024 | 99.51 | 100.06 | 95.64 | 96.59 | 333,683 | -2.63(-2.65%) |
Jun 28, 2024 | 100.11 | 100.97 | 99.05 | 99.22 | 731,499 | -0.57(-0.57%) |
Jun 27, 2024 | 99.04 | 99.87 | 98.44 | 99.79 | 228,992 | +1.35(+1.37%) |
Jun 26, 2024 | 99.01 | 99.74 | 98.05 | 98.44 | 345,766 | -0.89(-0.90%) |
Jun 25, 2024 | 100.01 | 100.51 | 98.90 | 99.33 | 254,895 | -0.70(-0.70%) |
Jun 24, 2024 | 98.45 | 100.50 | 98.27 | 100.03 | 269,000 | +1.83(+1.86%) |
Jun 21, 2024 | 98.08 | 98.53 | 97.45 | 98.20 | 500,475 | -0.13(-0.13%) |
Jun 20, 2024 | 98.83 | 99.69 | 97.55 | 98.33 | 262,527 | -1.16(-1.17%) |
Jun 18, 2024 | 98.91 | 100.30 | 98.24 | 99.49 | 341,517 | +0.90(+0.91%) |
Jun 17, 2024 | 96.05 | 98.93 | 95.89 | 98.59 | 258,720 | +2.21(+2.29%) |
Jun 14, 2024 | 96.06 | 96.87 | 95.48 | 96.38 | 200,968 | -0.54(-0.56%) |
Jun 13, 2024 | 96.57 | 97.37 | 95.90 | 96.92 | 137,758 | -0.22(-0.23%) |
Jun 12, 2024 | 96.61 | 97.89 | 96.38 | 97.14 | 308,881 | +2.08(+2.19%) |
Jun 11, 2024 | 95.34 | 96.09 | 94.75 | 95.06 | 189,936 | -0.90(-0.94%) |
Jun 10, 2024 | 95.08 | 96.47 | 95.08 | 95.96 | 158,132 | +0.60(+0.63%) |
Jun 07, 2024 | 96.12 | 96.42 | 95.06 | 95.36 | 188,898 | -1.11(-1.15%) |
Jun 06, 2024 | 98.37 | 99.04 | 95.87 | 96.47 | 331,959 | -1.86(-1.89%) |
Jun 05, 2024 | 97.76 | 100.00 | 96.54 | 98.33 | 344,844 | +0.85(+0.87%) |
Jun 04, 2024 | 98.64 | 99.26 | 97.09 | 97.48 | 402,620 | -1.44(-1.46%) |