Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 108.33 | 110.36 | 108.16 | 109.97 | 402,504 | +1.60(+1.48%) |
Aug 15, 2024 | 108.09 | 109.90 | 107.95 | 108.37 | 279,126 | +2.20(+2.07%) |
Aug 14, 2024 | 107.19 | 107.19 | 105.28 | 106.17 | 299,303 | -0.23(-0.22%) |
Aug 13, 2024 | 106.39 | 106.97 | 104.68 | 106.40 | 243,299 | +1.00(+0.95%) |
Aug 12, 2024 | 106.63 | 108.43 | 105.21 | 105.40 | 441,040 | -0.26(-0.25%) |
Aug 09, 2024 | 106.02 | 106.07 | 104.70 | 105.66 | 324,774 | -0.53(-0.50%) |
Aug 08, 2024 | 105.83 | 106.44 | 104.59 | 106.19 | 459,152 | +1.40(+1.34%) |
Aug 07, 2024 | 106.58 | 108.11 | 104.70 | 104.79 | 577,050 | -0.34(-0.32%) |
Aug 06, 2024 | 105.50 | 106.60 | 104.59 | 105.13 | 704,436 | -0.37(-0.35%) |
Aug 05, 2024 | 104.72 | 107.32 | 102.62 | 105.50 | 733,814 | -3.41(-3.13%) |
Aug 02, 2024 | 110.55 | 110.69 | 107.21 | 108.91 | 739,867 | -3.73(-3.31%) |
Aug 01, 2024 | 117.03 | 117.42 | 112.00 | 112.64 | 703,901 | -4.42(-3.78%) |
Jul 31, 2024 | 119.11 | 120.45 | 116.97 | 117.06 | 745,008 | -2.63(-2.20%) |
Jul 30, 2024 | 118.40 | 119.73 | 117.41 | 119.69 | 344,351 | +1.71(+1.45%) |
Jul 29, 2024 | 120.12 | 120.19 | 117.67 | 117.98 | 436,201 | -1.76(-1.47%) |
Jul 26, 2024 | 120.37 | 121.95 | 118.86 | 119.74 | 596,326 | +2.03(+1.72%) |
Jul 25, 2024 | 115.49 | 123.17 | 115.49 | 117.71 | 1,644,868 | +3.86(+3.39%) |
Jul 24, 2024 | 115.17 | 116.52 | 113.79 | 113.85 | 687,729 | -1.52(-1.32%) |
Jul 23, 2024 | 113.86 | 116.39 | 113.40 | 115.37 | 446,712 | +0.83(+0.72%) |
Jul 22, 2024 | 113.58 | 114.76 | 111.79 | 114.54 | 477,192 | +0.86(+0.76%) |
Jul 19, 2024 | 112.03 | 113.82 | 111.62 | 113.68 | 678,244 | +1.13(+1.00%) |
Jul 18, 2024 | 112.77 | 115.69 | 111.70 | 112.55 | 1,335,325 | -1.17(-1.03%) |
Jul 17, 2024 | 110.59 | 114.55 | 110.28 | 113.72 | 1,018,608 | +2.18(+1.95%) |
Jul 16, 2024 | 108.00 | 111.83 | 108.00 | 111.54 | 652,652 | +4.03(+3.75%) |
Jul 15, 2024 | 104.86 | 107.80 | 104.37 | 107.51 | 1,135,357 | +3.96(+3.82%) |
Jul 12, 2024 | 103.01 | 103.77 | 101.85 | 103.55 | 551,007 | +1.49(+1.46%) |
Jul 11, 2024 | 101.34 | 102.37 | 100.38 | 102.06 | 643,142 | +2.03(+2.03%) |
Jul 10, 2024 | 98.67 | 100.22 | 98.61 | 100.03 | 401,958 | +1.16(+1.17%) |
Jul 09, 2024 | 97.39 | 99.45 | 97.01 | 98.87 | 340,469 | +1.21(+1.24%) |
Jul 08, 2024 | 98.56 | 98.97 | 96.94 | 97.66 | 512,318 | -0.08(-0.08%) |
Jul 05, 2024 | 98.46 | 98.67 | 97.18 | 97.74 | 884,342 | -0.75(-0.76%) |
Jul 03, 2024 | 101.37 | 101.37 | 98.45 | 98.49 | 323,464 | -2.53(-2.50%) |
Jul 02, 2024 | 99.81 | 101.27 | 99.16 | 101.02 | 492,377 | +0.28(+0.28%) |
Jul 01, 2024 | 101.49 | 102.32 | 100.36 | 100.74 | 404,438 | -0.89(-0.88%) |
Jun 28, 2024 | 100.36 | 102.20 | 100.24 | 101.63 | 549,597 | +2.26(+2.27%) |
Jun 27, 2024 | 98.19 | 99.61 | 98.13 | 99.37 | 220,018 | +0.32(+0.32%) |
Jun 26, 2024 | 97.70 | 99.05 | 97.32 | 99.05 | 304,477 | +0.80(+0.81%) |
Jun 25, 2024 | 98.68 | 100.07 | 98.23 | 98.25 | 431,842 | -1.13(-1.14%) |
Jun 24, 2024 | 98.85 | 100.55 | 98.31 | 99.38 | 532,340 | +1.01(+1.03%) |
Jun 21, 2024 | 98.48 | 98.81 | 97.09 | 98.37 | 773,267 | -0.02(-0.02%) |
Jun 20, 2024 | 97.67 | 98.87 | 97.67 | 98.39 | 315,911 | +0.36(+0.37%) |
Jun 18, 2024 | 97.00 | 98.86 | 96.84 | 98.03 | 422,410 | +0.82(+0.84%) |
Jun 17, 2024 | 94.92 | 97.40 | 94.55 | 97.21 | 299,011 | +2.18(+2.29%) |
Jun 14, 2024 | 94.78 | 95.50 | 94.09 | 95.03 | 349,175 | -0.78(-0.81%) |
Jun 13, 2024 | 97.48 | 97.60 | 95.78 | 95.81 | 372,466 | -2.24(-2.28%) |
Jun 12, 2024 | 99.75 | 100.78 | 97.43 | 98.05 | 420,683 | +0.12(+0.12%) |
Jun 11, 2024 | 97.01 | 98.42 | 96.26 | 97.93 | 595,915 | +0.40(+0.41%) |
Jun 10, 2024 | 99.25 | 99.25 | 97.27 | 97.53 | 518,410 | -3.17(-3.15%) |
Jun 07, 2024 | 99.00 | 100.91 | 98.93 | 100.70 | 384,252 | +1.17(+1.18%) |
Jun 06, 2024 | 99.30 | 99.97 | 98.97 | 99.53 | 274,553 | +0.31(+0.31%) |
Jun 05, 2024 | 99.53 | 99.78 | 98.65 | 99.22 | 389,950 | +0.23(+0.23%) |
Jun 04, 2024 | 99.10 | 100.08 | 98.91 | 98.99 | 357,326 | -1.09(-1.09%) |