Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 107.78 | 111.69 | 107.37 | 110.70 | 276,361 | +3.12(+2.90%) |
Aug 22, 2024 | 108.73 | 109.78 | 107.13 | 107.58 | 179,515 | -0.99(-0.91%) |
Aug 21, 2024 | 107.17 | 109.01 | 107.17 | 108.57 | 184,982 | +1.70(+1.59%) |
Aug 20, 2024 | 108.66 | 108.93 | 106.32 | 106.87 | 135,013 | -2.42(-2.21%) |
Aug 19, 2024 | 108.04 | 109.41 | 107.49 | 109.29 | 155,651 | +1.09(+1.01%) |
Aug 16, 2024 | 107.35 | 109.33 | 106.86 | 108.20 | 145,513 | +0.16(+0.15%) |
Aug 15, 2024 | 105.84 | 108.82 | 104.55 | 108.04 | 265,300 | +7.14(+7.08%) |
Aug 14, 2024 | 103.25 | 103.44 | 100.09 | 100.90 | 116,892 | -1.44(-1.41%) |
Aug 13, 2024 | 99.88 | 102.36 | 98.93 | 102.34 | 260,985 | +3.78(+3.84%) |
Aug 12, 2024 | 99.46 | 99.84 | 97.68 | 98.56 | 146,623 | -0.86(-0.87%) |
Aug 09, 2024 | 98.93 | 99.91 | 97.48 | 99.42 | 120,873 | -0.02(-0.02%) |
Aug 08, 2024 | 97.60 | 99.49 | 96.64 | 99.44 | 278,224 | +3.76(+3.93%) |
Aug 07, 2024 | 100.54 | 101.06 | 95.52 | 95.68 | 202,391 | -2.98(-3.02%) |
Aug 06, 2024 | 97.67 | 100.47 | 96.59 | 98.66 | 201,426 | +0.80(+0.82%) |
Aug 05, 2024 | 95.16 | 100.12 | 93.81 | 97.86 | 303,827 | -3.78(-3.72%) |
Aug 02, 2024 | 102.02 | 104.37 | 100.97 | 101.64 | 275,135 | -6.00(-5.57%) |
Aug 01, 2024 | 114.49 | 115.95 | 106.33 | 107.64 | 327,925 | -8.73(-7.50%) |
Jul 31, 2024 | 114.42 | 118.82 | 111.67 | 116.37 | 637,527 | +7.99(+7.37%) |
Jul 30, 2024 | 110.61 | 110.62 | 106.91 | 108.38 | 340,773 | -1.76(-1.60%) |
Jul 29, 2024 | 111.02 | 112.56 | 109.15 | 110.14 | 157,143 | +0.13(+0.12%) |
Jul 26, 2024 | 111.40 | 112.67 | 108.86 | 110.01 | 210,144 | +1.43(+1.32%) |
Jul 25, 2024 | 110.22 | 111.16 | 107.39 | 108.58 | 214,749 | -1.25(-1.14%) |
Jul 24, 2024 | 112.32 | 113.97 | 109.57 | 109.83 | 141,606 | -3.56(-3.14%) |
Jul 23, 2024 | 112.17 | 114.56 | 112.17 | 113.39 | 120,823 | +0.36(+0.32%) |
Jul 22, 2024 | 110.07 | 113.22 | 108.86 | 113.03 | 262,493 | +4.42(+4.07%) |
Jul 19, 2024 | 112.38 | 112.39 | 108.51 | 108.61 | 147,054 | -3.44(-3.07%) |
Jul 18, 2024 | 114.13 | 116.33 | 110.88 | 112.05 | 145,330 | -2.66(-2.32%) |
Jul 17, 2024 | 117.55 | 118.59 | 114.54 | 114.71 | 398,203 | -4.90(-4.10%) |
Jul 16, 2024 | 116.27 | 119.75 | 116.27 | 119.61 | 206,810 | +4.60(+4.00%) |
Jul 15, 2024 | 113.24 | 116.78 | 113.22 | 115.01 | 146,427 | +1.14(+1.00%) |
Jul 12, 2024 | 115.01 | 116.48 | 113.75 | 113.87 | 143,660 | +0.09(+0.08%) |
Jul 11, 2024 | 113.95 | 115.21 | 112.00 | 113.78 | 184,855 | +2.70(+2.43%) |
Jul 10, 2024 | 107.64 | 111.18 | 107.64 | 111.08 | 186,570 | +3.95(+3.69%) |
Jul 09, 2024 | 108.96 | 109.25 | 106.80 | 107.13 | 140,725 | -1.64(-1.50%) |
Jul 08, 2024 | 107.66 | 109.10 | 107.41 | 108.77 | 132,962 | +2.31(+2.17%) |
Jul 05, 2024 | 107.17 | 107.17 | 105.65 | 106.45 | 108,998 | -0.50(-0.47%) |
Jul 03, 2024 | 106.92 | 107.44 | 106.05 | 106.95 | 91,311 | +0.30(+0.28%) |
Jul 02, 2024 | 105.98 | 107.36 | 105.36 | 106.65 | 133,927 | +0.82(+0.77%) |
Jul 01, 2024 | 108.48 | 108.48 | 105.50 | 105.83 | 220,865 | -2.93(-2.69%) |
Jun 28, 2024 | 109.39 | 111.73 | 107.60 | 108.76 | 470,335 | +1.09(+1.01%) |
Jun 27, 2024 | 108.53 | 108.90 | 105.37 | 107.67 | 258,630 | -0.04(-0.04%) |
Jun 26, 2024 | 107.00 | 107.82 | 106.42 | 107.71 | 152,436 | -0.11(-0.10%) |
Jun 25, 2024 | 108.73 | 108.73 | 107.15 | 107.82 | 97,604 | -0.93(-0.86%) |
Jun 24, 2024 | 109.30 | 109.48 | 108.20 | 108.75 | 120,511 | -0.57(-0.52%) |
Jun 21, 2024 | 108.21 | 109.48 | 107.09 | 109.32 | 423,368 | +0.69(+0.64%) |
Jun 20, 2024 | 108.81 | 110.03 | 107.79 | 108.63 | 291,264 | -0.29(-0.27%) |
Jun 18, 2024 | 109.27 | 109.83 | 108.20 | 108.92 | 154,618 | -0.11(-0.10%) |
Jun 17, 2024 | 106.58 | 109.35 | 105.80 | 109.03 | 192,322 | +2.29(+2.15%) |
Jun 14, 2024 | 107.07 | 107.07 | 105.84 | 106.74 | 114,296 | -2.23(-2.05%) |
Jun 13, 2024 | 108.86 | 109.95 | 106.93 | 108.97 | 112,442 | -0.63(-0.57%) |
Jun 12, 2024 | 109.26 | 111.64 | 108.14 | 109.60 | 172,040 | +4.11(+3.90%) |
Jun 11, 2024 | 104.36 | 106.50 | 103.34 | 105.49 | 137,008 | +0.17(+0.16%) |
Jun 10, 2024 | 104.00 | 105.99 | 103.42 | 105.32 | 118,394 | -0.07(-0.07%) |
Jun 07, 2024 | 106.26 | 107.40 | 104.52 | 105.39 | 111,848 | -2.15(-2.00%) |
Jun 06, 2024 | 108.50 | 109.50 | 106.89 | 107.54 | 143,742 | -2.07(-1.89%) |
Jun 05, 2024 | 107.89 | 109.73 | 107.08 | 109.61 | 145,761 | +3.19(+3.00%) |
Jun 04, 2024 | 106.99 | 106.99 | 105.48 | 106.42 | 178,419 | -1.79(-1.65%) |