Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 105.74 | 106.05 | 103.95 | 105.63 | 46,129 | -0.18(-0.17%) |
Aug 28, 2024 | 110.31 | 110.75 | 105.50 | 105.81 | 20,394 | -3.42(-3.13%) |
Aug 27, 2024 | 107.79 | 109.83 | 105.71 | 109.23 | 33,296 | +0.45(+0.41%) |
Aug 26, 2024 | 114.41 | 114.41 | 108.28 | 108.78 | 46,048 | -1.06(-0.97%) |
Aug 23, 2024 | 110.94 | 111.86 | 107.56 | 109.84 | 30,082 | +0.34(+0.31%) |
Aug 22, 2024 | 110.41 | 112.70 | 107.57 | 109.50 | 36,065 | -2.16(-1.93%) |
Aug 21, 2024 | 109.50 | 112.88 | 107.94 | 111.66 | 45,646 | +3.52(+3.26%) |
Aug 20, 2024 | 106.94 | 109.46 | 104.34 | 108.14 | 52,514 | +1.97(+1.86%) |
Aug 19, 2024 | 99.60 | 106.17 | 99.00 | 106.17 | 63,660 | +6.57(+6.60%) |
Aug 16, 2024 | 97.90 | 101.89 | 97.11 | 99.60 | 41,267 | +2.37(+2.44%) |
Aug 15, 2024 | 94.92 | 97.23 | 94.92 | 97.23 | 16,123 | +3.78(+4.04%) |
Aug 14, 2024 | 92.97 | 93.53 | 92.03 | 93.45 | 12,067 | +0.96(+1.04%) |
Aug 13, 2024 | 92.00 | 93.00 | 91.37 | 92.49 | 11,665 | +0.62(+0.67%) |
Aug 12, 2024 | 91.88 | 92.86 | 89.43 | 91.87 | 18,607 | -0.53(-0.57%) |
Aug 09, 2024 | 91.17 | 93.00 | 90.00 | 92.40 | 20,163 | +0.30(+0.33%) |
Aug 08, 2024 | 92.55 | 93.23 | 90.67 | 92.10 | 16,112 | -1.15(-1.23%) |
Aug 07, 2024 | 97.17 | 98.91 | 92.51 | 93.25 | 31,728 | -2.53(-2.64%) |
Aug 06, 2024 | 91.39 | 98.64 | 90.89 | 95.78 | 26,205 | +3.45(+3.74%) |
Aug 05, 2024 | 85.18 | 94.44 | 85.05 | 92.33 | 29,668 | -0.51(-0.55%) |
Aug 02, 2024 | 100.00 | 100.00 | 91.75 | 92.84 | 32,729 | -9.76(-9.51%) |
Aug 01, 2024 | 88.00 | 103.08 | 88.00 | 102.60 | 61,341 | +16.32(+18.92%) |
Jul 31, 2024 | 85.60 | 87.32 | 85.30 | 86.28 | 17,940 | +0.78(+0.91%) |
Jul 30, 2024 | 85.66 | 85.66 | 84.93 | 85.50 | 9,072 | -0.88(-1.02%) |
Jul 29, 2024 | 86.35 | 86.38 | 84.28 | 86.38 | 12,352 | -0.13(-0.15%) |
Jul 26, 2024 | 86.75 | 87.25 | 85.61 | 86.51 | 16,066 | +0.46(+0.53%) |
Jul 25, 2024 | 84.21 | 87.33 | 82.65 | 86.05 | 13,717 | +1.11(+1.31%) |
Jul 24, 2024 | 84.02 | 86.99 | 84.02 | 84.94 | 21,264 | +1.25(+1.49%) |
Jul 23, 2024 | 76.60 | 83.99 | 76.60 | 83.69 | 27,858 | +7.52(+9.87%) |
Jul 22, 2024 | 75.00 | 76.17 | 73.80 | 76.17 | 9,840 | +1.80(+2.42%) |
Jul 19, 2024 | 74.62 | 75.63 | 74.00 | 74.37 | 26,257 | -0.20(-0.27%) |
Jul 18, 2024 | 77.77 | 78.00 | 73.61 | 74.57 | 13,437 | -3.18(-4.09%) |
Jul 17, 2024 | 73.29 | 77.98 | 73.29 | 77.75 | 36,338 | +1.88(+2.48%) |
Jul 16, 2024 | 72.70 | 75.87 | 72.70 | 75.87 | 16,430 | +4.03(+5.61%) |
Jul 15, 2024 | 72.78 | 73.79 | 71.15 | 71.84 | 17,410 | -0.94(-1.29%) |
Jul 12, 2024 | 72.91 | 73.78 | 72.51 | 72.78 | 9,618 | +0.82(+1.14%) |
Jul 11, 2024 | 69.24 | 72.00 | 69.13 | 71.96 | 16,012 | +3.69(+5.41%) |
Jul 10, 2024 | 69.25 | 69.25 | 67.58 | 68.27 | 14,211 | -0.11(-0.16%) |
Jul 09, 2024 | 68.01 | 68.74 | 68.01 | 68.38 | 4,399 | +0.56(+0.83%) |
Jul 08, 2024 | 68.69 | 68.69 | 67.61 | 67.82 | 4,913 | +1.02(+1.53%) |
Jul 05, 2024 | 68.69 | 68.69 | 66.05 | 66.80 | 24,811 | -2.50(-3.61%) |
Jul 03, 2024 | 69.90 | 70.64 | 69.30 | 69.30 | 13,676 | -0.77(-1.10%) |
Jul 02, 2024 | 69.60 | 70.20 | 68.85 | 70.07 | 12,866 | +1.05(+1.52%) |
Jul 01, 2024 | 69.63 | 70.92 | 67.65 | 69.02 | 24,423 | -0.28(-0.40%) |
Jun 28, 2024 | 68.98 | 69.41 | 67.08 | 69.30 | 93,726 | +1.36(+2.00%) |
Jun 27, 2024 | 67.18 | 68.42 | 66.50 | 67.94 | 39,345 | +0.72(+1.07%) |
Jun 26, 2024 | 62.64 | 68.11 | 62.50 | 67.22 | 35,791 | +4.87(+7.81%) |
Jun 25, 2024 | 58.70 | 63.31 | 58.70 | 62.35 | 23,265 | +3.65(+6.22%) |
Jun 24, 2024 | 59.71 | 60.50 | 58.63 | 58.70 | 8,476 | -1.31(-2.18%) |
Jun 21, 2024 | 60.72 | 61.64 | 60.00 | 60.01 | 44,215 | -0.62(-1.02%) |
Jun 20, 2024 | 59.95 | 62.00 | 59.74 | 60.63 | 8,478 | +0.63(+1.05%) |
Jun 18, 2024 | 60.55 | 61.20 | 60.00 | 60.00 | 13,360 | -1.04(-1.70%) |
Jun 17, 2024 | 60.79 | 61.16 | 59.83 | 61.04 | 13,939 | +1.18(+1.97%) |
Jun 14, 2024 | 60.50 | 64.99 | 59.86 | 59.86 | 6,854 | -1.15(-1.88%) |
Jun 13, 2024 | 62.52 | 62.52 | 61.01 | 61.01 | 3,311 | -1.83(-2.91%) |
Jun 12, 2024 | 63.85 | 63.98 | 62.84 | 62.84 | 5,219 | +0.11(+0.18%) |
Jun 11, 2024 | 62.50 | 62.73 | 62.50 | 62.73 | 3,573 | +0.23(+0.37%) |
Jun 10, 2024 | 62.94 | 63.00 | 62.50 | 62.50 | 7,276 | -0.40(-0.64%) |
Jun 07, 2024 | 62.01 | 63.00 | 62.01 | 62.90 | 3,052 | +0.89(+1.44%) |
Jun 06, 2024 | 64.11 | 64.21 | 61.16 | 62.01 | 33,066 | -2.49(-3.86%) |
Jun 05, 2024 | 65.00 | 65.50 | 64.00 | 64.50 | 5,347 | +0.01(+0.02%) |
Jun 04, 2024 | 66.89 | 66.90 | 64.05 | 64.49 | 31,000 | -2.40(-3.59%) |