Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 109.34 | 109.53 | 108.50 | 109.49 | 1,491,179 | -0.07(-0.06%) |
Aug 21, 2024 | 109.81 | 110.17 | 108.73 | 109.56 | 1,452,196 | -0.42(-0.38%) |
Aug 20, 2024 | 109.38 | 110.00 | 108.87 | 109.98 | 1,434,464 | +0.48(+0.44%) |
Aug 19, 2024 | 109.84 | 110.53 | 109.17 | 109.50 | 1,542,448 | -0.34(-0.31%) |
Aug 16, 2024 | 109.13 | 109.98 | 108.67 | 109.84 | 1,563,763 | +0.67(+0.61%) |
Aug 15, 2024 | 110.05 | 110.09 | 108.43 | 109.17 | 2,018,611 | -1.04(-0.94%) |
Aug 14, 2024 | 110.35 | 111.04 | 109.81 | 110.21 | 1,684,668 | -0.14(-0.13%) |
Aug 13, 2024 | 111.18 | 111.35 | 109.90 | 110.35 | 1,504,745 | -0.38(-0.34%) |
Aug 12, 2024 | 110.26 | 110.84 | 109.05 | 110.73 | 2,585,411 | +0.09(+0.08%) |
Aug 09, 2024 | 111.23 | 111.44 | 109.53 | 110.64 | 2,017,669 | -0.26(-0.23%) |
Aug 08, 2024 | 110.23 | 111.37 | 109.72 | 110.90 | 2,215,400 | -0.37(-0.33%) |
Aug 07, 2024 | 112.30 | 113.94 | 110.94 | 111.27 | 2,186,146 | -1.70(-1.50%) |
Aug 06, 2024 | 110.50 | 114.12 | 110.21 | 112.97 | 3,113,595 | +2.20(+1.99%) |
Aug 05, 2024 | 114.50 | 115.75 | 110.64 | 110.77 | 3,694,846 | -4.44(-3.85%) |
Aug 02, 2024 | 113.45 | 115.64 | 113.25 | 115.21 | 2,635,929 | +2.92(+2.60%) |
Aug 01, 2024 | 110.82 | 112.34 | 110.35 | 112.29 | 2,233,990 | +2.21(+2.01%) |
Jul 31, 2024 | 108.90 | 110.87 | 108.49 | 110.08 | 2,598,797 | +0.66(+0.60%) |
Jul 30, 2024 | 108.50 | 109.70 | 108.15 | 109.42 | 1,595,750 | +1.29(+1.19%) |
Jul 29, 2024 | 107.37 | 108.69 | 106.21 | 108.13 | 2,155,819 | +0.61(+0.57%) |
Jul 26, 2024 | 106.01 | 107.56 | 105.82 | 107.52 | 1,631,834 | +1.99(+1.89%) |
Jul 25, 2024 | 106.25 | 109.23 | 105.07 | 105.53 | 2,458,565 | +0.06(+0.06%) |
Jul 24, 2024 | 104.52 | 106.27 | 103.87 | 105.47 | 2,311,788 | +1.18(+1.13%) |
Jul 23, 2024 | 103.79 | 105.35 | 103.28 | 104.29 | 3,479,865 | +0.35(+0.34%) |
Jul 22, 2024 | 105.09 | 105.50 | 103.70 | 103.94 | 1,731,082 | -1.14(-1.08%) |
Jul 19, 2024 | 105.53 | 105.86 | 103.72 | 105.08 | 3,313,684 | +0.04(+0.04%) |
Jul 18, 2024 | 105.00 | 107.45 | 103.89 | 105.04 | 2,733,868 | -0.59(-0.56%) |
Jul 17, 2024 | 104.09 | 105.66 | 103.93 | 105.63 | 2,166,434 | +1.73(+1.67%) |
Jul 16, 2024 | 104.02 | 104.40 | 102.69 | 103.90 | 1,712,315 | +0.78(+0.76%) |
Jul 15, 2024 | 103.33 | 103.76 | 102.31 | 103.12 | 2,865,720 | -0.43(-0.42%) |
Jul 12, 2024 | 102.60 | 104.45 | 102.60 | 103.55 | 1,963,862 | +1.21(+1.18%) |
Jul 11, 2024 | 99.58 | 102.50 | 99.00 | 102.34 | 2,363,500 | +4.54(+4.64%) |
Jul 10, 2024 | 98.00 | 98.10 | 96.60 | 97.80 | 2,282,608 | +0.74(+0.76%) |
Jul 09, 2024 | 96.43 | 97.12 | 95.44 | 97.06 | 2,084,805 | +0.44(+0.46%) |
Jul 08, 2024 | 96.27 | 96.86 | 95.89 | 96.62 | 1,784,103 | +0.55(+0.57%) |
Jul 05, 2024 | 96.30 | 96.75 | 95.20 | 96.07 | 1,245,141 | -0.59(-0.61%) |
Jul 03, 2024 | 96.07 | 97.21 | 95.49 | 96.66 | 1,085,399 | +1.37(+1.44%) |
Jul 02, 2024 | 96.37 | 96.55 | 95.02 | 95.29 | 2,099,787 | -0.69(-0.72%) |
Jul 01, 2024 | 96.95 | 97.76 | 95.69 | 95.98 | 2,230,504 | -1.72(-1.76%) |
Jun 28, 2024 | 97.94 | 98.47 | 97.03 | 97.70 | 9,395,099 | +0.31(+0.32%) |
Jun 27, 2024 | 96.12 | 97.41 | 95.99 | 97.39 | 2,728,378 | +1.46(+1.52%) |
Jun 26, 2024 | 95.00 | 96.52 | 94.68 | 95.93 | 3,409,316 | +0.28(+0.29%) |
Jun 25, 2024 | 97.01 | 97.13 | 95.54 | 95.65 | 1,681,547 | -1.78(-1.83%) |
Jun 24, 2024 | 96.32 | 98.84 | 96.14 | 97.43 | 2,706,209 | +0.93(+0.96%) |
Jun 21, 2024 | 96.90 | 97.68 | 95.48 | 96.50 | 3,630,745 | +0.09(+0.09%) |
Jun 20, 2024 | 94.98 | 96.68 | 94.47 | 96.41 | 2,868,121 | +1.07(+1.12%) |
Jun 18, 2024 | 96.38 | 97.50 | 95.20 | 95.34 | 3,006,802 | -1.00(-1.04%) |
Jun 17, 2024 | 97.94 | 98.19 | 96.27 | 96.34 | 2,595,045 | -2.76(-2.79%) |
Jun 14, 2024 | 97.60 | 99.14 | 97.40 | 99.10 | 2,013,643 | +0.83(+0.85%) |
Jun 13, 2024 | 98.35 | 99.12 | 97.35 | 98.27 | 3,253,997 | +0.16(+0.16%) |
Jun 12, 2024 | 101.26 | 101.63 | 97.86 | 98.11 | 2,340,902 | -0.58(-0.59%) |
Jun 11, 2024 | 99.72 | 99.95 | 98.37 | 98.69 | 3,101,085 | +0.40(+0.41%) |
Jun 10, 2024 | 98.64 | 99.00 | 97.95 | 98.28 | 2,171,061 | -0.76(-0.77%) |
Jun 07, 2024 | 98.43 | 99.42 | 97.70 | 99.04 | 2,361,856 | -1.00(-1.00%) |
Jun 06, 2024 | 100.27 | 100.72 | 99.69 | 100.05 | 1,971,207 | -0.73(-0.72%) |
Jun 05, 2024 | 101.64 | 102.33 | 100.56 | 100.78 | 1,992,363 | -1.22(-1.20%) |
Jun 04, 2024 | 101.41 | 102.60 | 100.81 | 102.00 | 2,248,295 | +0.50(+0.49%) |