Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 102.81 | 104.65 | 102.55 | 104.62 | 932,164 | +2.92(+2.87%) |
Aug 22, 2024 | 103.21 | 103.86 | 101.36 | 101.70 | 780,567 | -2.60(-2.49%) |
Aug 21, 2024 | 104.47 | 104.77 | 103.07 | 104.30 | 825,155 | +0.98(+0.95%) |
Aug 20, 2024 | 105.58 | 106.02 | 102.92 | 103.32 | 865,495 | -1.97(-1.87%) |
Aug 19, 2024 | 104.33 | 105.53 | 104.20 | 105.29 | 936,116 | +1.41(+1.36%) |
Aug 16, 2024 | 105.19 | 105.39 | 103.43 | 103.88 | 938,375 | -1.91(-1.81%) |
Aug 15, 2024 | 104.81 | 106.90 | 104.37 | 105.79 | 1,098,176 | +4.32(+4.26%) |
Aug 14, 2024 | 101.03 | 101.83 | 100.21 | 101.47 | 965,638 | +0.86(+0.85%) |
Aug 13, 2024 | 100.02 | 101.14 | 98.87 | 100.61 | 825,844 | +0.29(+0.29%) |
Aug 12, 2024 | 100.30 | 101.58 | 99.83 | 100.32 | 650,371 | +1.15(+1.16%) |
Aug 09, 2024 | 100.50 | 100.50 | 98.30 | 99.17 | 703,021 | -1.26(-1.25%) |
Aug 08, 2024 | 98.41 | 102.01 | 97.90 | 100.43 | 803,805 | +3.39(+3.49%) |
Aug 07, 2024 | 100.30 | 100.68 | 96.87 | 97.04 | 1,057,663 | -2.16(-2.18%) |
Aug 06, 2024 | 96.99 | 101.54 | 96.38 | 99.20 | 1,283,005 | +1.73(+1.77%) |
Aug 05, 2024 | 91.82 | 97.98 | 90.85 | 97.47 | 1,795,235 | -2.02(-2.03%) |
Aug 02, 2024 | 101.09 | 101.09 | 98.25 | 99.49 | 1,028,966 | -2.73(-2.67%) |
Aug 01, 2024 | 105.01 | 106.19 | 101.26 | 102.22 | 1,426,717 | -4.39(-4.12%) |
Jul 31, 2024 | 105.74 | 107.52 | 104.91 | 106.61 | 1,831,398 | +5.46(+5.40%) |
Jul 30, 2024 | 102.61 | 103.57 | 100.69 | 101.15 | 1,675,056 | -2.71(-2.61%) |
Jul 29, 2024 | 104.02 | 105.85 | 103.69 | 103.86 | 1,095,578 | -1.56(-1.48%) |
Jul 26, 2024 | 105.91 | 106.17 | 104.17 | 105.42 | 731,692 | +1.08(+1.04%) |
Jul 25, 2024 | 103.11 | 105.20 | 101.45 | 104.34 | 1,488,455 | +0.16(+0.15%) |
Jul 24, 2024 | 106.31 | 106.86 | 103.74 | 104.18 | 914,927 | -1.51(-1.43%) |
Jul 23, 2024 | 103.66 | 105.78 | 101.62 | 105.69 | 1,384,902 | +0.79(+0.75%) |
Jul 22, 2024 | 105.16 | 105.72 | 103.53 | 104.90 | 1,485,185 | +0.60(+0.58%) |
Jul 19, 2024 | 103.11 | 106.75 | 102.86 | 104.30 | 1,370,815 | +0.32(+0.31%) |
Jul 18, 2024 | 109.01 | 109.50 | 103.53 | 103.98 | 1,741,514 | -5.91(-5.38%) |
Jul 17, 2024 | 111.32 | 111.58 | 109.45 | 109.89 | 904,723 | -1.91(-1.71%) |
Jul 16, 2024 | 111.02 | 112.09 | 108.63 | 111.80 | 1,130,093 | -0.78(-0.69%) |
Jul 15, 2024 | 113.91 | 114.69 | 111.07 | 112.58 | 808,342 | -2.62(-2.27%) |
Jul 12, 2024 | 114.30 | 116.33 | 113.61 | 115.20 | 760,089 | +0.61(+0.53%) |
Jul 11, 2024 | 117.00 | 117.38 | 113.36 | 114.59 | 1,018,797 | -1.75(-1.50%) |
Jul 10, 2024 | 115.55 | 116.93 | 115.20 | 116.34 | 1,067,821 | +1.35(+1.17%) |
Jul 09, 2024 | 115.97 | 117.00 | 114.92 | 114.99 | 814,198 | -1.46(-1.25%) |
Jul 08, 2024 | 115.84 | 117.44 | 115.29 | 116.45 | 1,071,220 | -0.30(-0.26%) |
Jul 05, 2024 | 118.20 | 118.96 | 116.71 | 116.75 | 872,715 | +0.72(+0.62%) |
Jul 03, 2024 | 112.41 | 117.03 | 112.40 | 116.03 | 1,052,055 | +6.09(+5.54%) |
Jul 02, 2024 | 107.84 | 110.58 | 107.70 | 109.94 | 888,761 | +1.30(+1.20%) |
Jul 01, 2024 | 109.06 | 110.28 | 108.41 | 108.64 | 743,659 | +0.90(+0.84%) |
Jun 28, 2024 | 109.91 | 110.68 | 107.54 | 107.74 | 916,905 | +0.01(+0.01%) |
Jun 27, 2024 | 109.37 | 109.53 | 107.01 | 107.73 | 713,824 | -1.06(-0.97%) |
Jun 26, 2024 | 108.87 | 108.97 | 107.80 | 108.79 | 830,163 | -0.41(-0.38%) |
Jun 25, 2024 | 109.16 | 109.98 | 108.02 | 109.20 | 817,898 | -0.78(-0.71%) |
Jun 24, 2024 | 109.50 | 111.25 | 108.74 | 109.98 | 1,121,800 | +0.86(+0.79%) |
Jun 21, 2024 | 109.27 | 109.94 | 107.80 | 109.12 | 1,838,001 | -1.42(-1.28%) |
Jun 20, 2024 | 110.48 | 111.25 | 109.16 | 110.54 | 1,002,744 | +2.53(+2.34%) |
Jun 18, 2024 | 105.20 | 108.40 | 104.98 | 108.01 | 963,631 | +2.75(+2.61%) |
Jun 17, 2024 | 104.54 | 105.72 | 103.85 | 105.26 | 1,159,302 | -1.04(-0.98%) |
Jun 14, 2024 | 104.31 | 107.00 | 104.04 | 106.30 | 995,489 | +0.23(+0.22%) |
Jun 13, 2024 | 107.73 | 107.73 | 105.20 | 106.07 | 1,135,831 | -2.00(-1.85%) |
Jun 12, 2024 | 111.25 | 111.78 | 107.74 | 108.07 | 2,006,047 | +0.35(+0.32%) |
Jun 11, 2024 | 107.82 | 108.63 | 105.81 | 107.72 | 1,310,088 | -2.60(-2.36%) |
Jun 10, 2024 | 110.08 | 110.75 | 109.23 | 110.32 | 1,514,058 | +1.42(+1.30%) |
Jun 07, 2024 | 109.90 | 111.17 | 108.82 | 108.90 | 1,514,621 | -4.96(-4.36%) |
Jun 06, 2024 | 111.95 | 113.90 | 110.50 | 113.86 | 988,249 | +2.01(+1.80%) |
Jun 05, 2024 | 111.21 | 113.00 | 111.01 | 111.85 | 1,614,873 | +1.67(+1.52%) |
Jun 04, 2024 | 113.20 | 113.74 | 108.43 | 110.18 | 2,374,438 | -5.57(-4.81%) |