Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 110.35 | 111.14 | 110.35 | 110.98 | 20,081 | +0.58(+0.52%) |
Aug 15, 2024 | 110.03 | 110.56 | 109.98 | 110.41 | 18,043 | +0.98(+0.90%) |
Aug 14, 2024 | 109.50 | 109.67 | 109.25 | 109.42 | 8,526 | -0.08(-0.07%) |
Aug 13, 2024 | 108.48 | 109.57 | 108.45 | 109.50 | 13,740 | +1.45(+1.34%) |
Aug 12, 2024 | 108.68 | 108.72 | 108.01 | 108.05 | 15,255 | -0.39(-0.36%) |
Aug 09, 2024 | 108.74 | 109.12 | 108.28 | 108.44 | 16,658 | +0.10(+0.09%) |
Aug 08, 2024 | 106.32 | 108.35 | 106.32 | 108.34 | 14,968 | +2.53(+2.39%) |
Aug 07, 2024 | 107.59 | 107.59 | 105.81 | 105.81 | 19,156 | -1.26(-1.18%) |
Aug 06, 2024 | 107.02 | 108.26 | 106.80 | 107.07 | 14,775 | +0.04(+0.04%) |
Aug 05, 2024 | 106.75 | 108.13 | 106.25 | 107.03 | 37,937 | -2.64(-2.40%) |
Aug 02, 2024 | 109.71 | 109.79 | 107.93 | 109.67 | 10,691 | -0.83(-0.75%) |
Aug 01, 2024 | 109.54 | 110.64 | 109.42 | 110.50 | 34,057 | +1.27(+1.16%) |
Jul 31, 2024 | 109.70 | 110.18 | 109.23 | 109.23 | 19,649 | -0.33(-0.30%) |
Jul 30, 2024 | 109.30 | 110.14 | 109.16 | 109.56 | 18,780 | +0.34(+0.31%) |
Jul 29, 2024 | 109.15 | 109.44 | 108.70 | 109.22 | 20,306 | +0.23(+0.21%) |
Jul 26, 2024 | 108.74 | 109.28 | 108.58 | 108.99 | 17,085 | +0.99(+0.92%) |
Jul 25, 2024 | 107.48 | 109.12 | 107.48 | 108.00 | 24,462 | +0.49(+0.45%) |
Jul 24, 2024 | 106.75 | 107.88 | 106.70 | 107.51 | 15,539 | +0.87(+0.82%) |
Jul 23, 2024 | 107.07 | 107.07 | 106.64 | 106.64 | 14,645 | -0.65(-0.61%) |
Jul 22, 2024 | 106.93 | 107.29 | 106.31 | 107.29 | 12,192 | +0.77(+0.73%) |
Jul 19, 2024 | 106.51 | 106.71 | 106.10 | 106.52 | 7,796 | +0.38(+0.36%) |
Jul 18, 2024 | 107.70 | 108.43 | 105.97 | 106.14 | 24,550 | -1.87(-1.73%) |
Jul 17, 2024 | 107.19 | 108.94 | 107.19 | 108.01 | 14,969 | +0.03(+0.03%) |
Jul 16, 2024 | 106.38 | 108.00 | 106.38 | 107.98 | 31,058 | +2.10(+1.98%) |
Jul 15, 2024 | 106.81 | 106.97 | 105.88 | 105.88 | 15,701 | -1.08(-1.01%) |
Jul 12, 2024 | 106.89 | 107.23 | 106.52 | 106.96 | 21,191 | +0.72(+0.67%) |
Jul 11, 2024 | 105.01 | 106.47 | 105.01 | 106.25 | 29,778 | +1.52(+1.45%) |
Jul 10, 2024 | 103.94 | 104.72 | 103.90 | 104.72 | 30,819 | +0.84(+0.81%) |
Jul 09, 2024 | 103.61 | 103.90 | 103.09 | 103.88 | 34,514 | +0.57(+0.55%) |
Jul 08, 2024 | 103.51 | 103.66 | 103.07 | 103.31 | 39,987 | -0.07(-0.07%) |
Jul 05, 2024 | 103.04 | 103.38 | 102.47 | 103.38 | 44,532 | +0.29(+0.28%) |
Jul 03, 2024 | 103.58 | 103.58 | 102.94 | 103.09 | 24,752 | -0.42(-0.40%) |
Jul 02, 2024 | 103.70 | 103.71 | 103.22 | 103.51 | 15,663 | -0.49(-0.47%) |
Jul 01, 2024 | 104.95 | 105.00 | 103.82 | 104.00 | 60,001 | -0.52(-0.50%) |
Jun 28, 2024 | 105.59 | 105.59 | 104.12 | 104.52 | 16,443 | -0.69(-0.66%) |
Jun 27, 2024 | 105.00 | 105.21 | 104.60 | 105.21 | 17,301 | +0.20(+0.19%) |
Jun 26, 2024 | 104.63 | 105.09 | 104.48 | 105.01 | 31,569 | +0.00(+0.00%) |
Jun 25, 2024 | 105.52 | 105.84 | 104.89 | 105.01 | 18,771 | -0.60(-0.57%) |
Jun 24, 2024 | 105.45 | 106.20 | 105.44 | 105.61 | 28,823 | +0.20(+0.19%) |
Jun 21, 2024 | 104.84 | 105.55 | 104.84 | 105.41 | 21,198 | +0.79(+0.76%) |
Jun 20, 2024 | 103.97 | 104.96 | 103.82 | 104.62 | 22,198 | +0.23(+0.22%) |
Jun 18, 2024 | 104.33 | 104.87 | 104.33 | 104.39 | 38,234 | -0.03(-0.03%) |
Jun 17, 2024 | 104.32 | 104.65 | 103.99 | 104.42 | 45,763 | -0.07(-0.07%) |
Jun 14, 2024 | 104.54 | 104.62 | 103.83 | 104.49 | 20,800 | -0.58(-0.55%) |
Jun 13, 2024 | 105.06 | 105.18 | 104.30 | 105.07 | 17,846 | -0.34(-0.32%) |
Jun 12, 2024 | 105.89 | 105.93 | 105.18 | 105.41 | 37,332 | +0.62(+0.59%) |
Jun 11, 2024 | 105.05 | 105.19 | 104.42 | 104.79 | 13,335 | -0.60(-0.57%) |
Jun 10, 2024 | 104.63 | 105.40 | 104.51 | 105.39 | 9,168 | +0.11(+0.10%) |
Jun 07, 2024 | 104.73 | 105.69 | 104.73 | 105.29 | 26,824 | -0.11(-0.11%) |
Jun 06, 2024 | 105.41 | 105.69 | 105.24 | 105.40 | 20,103 | -0.37(-0.35%) |
Jun 05, 2024 | 105.26 | 105.80 | 104.63 | 105.77 | 26,197 | +0.89(+0.85%) |
Jun 04, 2024 | 105.01 | 105.41 | 104.52 | 104.88 | 15,705 | -0.44(-0.42%) |