Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 13, 2024 | 107.64 | 109.12 | 105.81 | 109.00 | 581,008 | +2.30(+2.16%) |
Aug 12, 2024 | 106.82 | 107.20 | 105.07 | 106.70 | 549,790 | +0.05(+0.05%) |
Aug 09, 2024 | 108.58 | 109.14 | 104.72 | 106.65 | 794,153 | -1.67(-1.54%) |
Aug 08, 2024 | 106.19 | 109.64 | 104.78 | 108.32 | 651,754 | +4.06(+3.89%) |
Aug 07, 2024 | 108.51 | 109.96 | 103.17 | 104.26 | 984,248 | -1.08(-1.03%) |
Aug 06, 2024 | 102.45 | 107.03 | 100.77 | 105.34 | 873,007 | +3.87(+3.81%) |
Aug 05, 2024 | 95.50 | 103.42 | 89.96 | 101.47 | 1,789,088 | -0.71(-0.69%) |
Aug 02, 2024 | 110.87 | 110.87 | 101.60 | 102.18 | 2,005,031 | -3.94(-3.71%) |
Aug 01, 2024 | 110.00 | 111.42 | 104.43 | 106.12 | 1,718,075 | -3.91(-3.55%) |
Jul 31, 2024 | 108.73 | 112.30 | 108.50 | 110.03 | 1,386,538 | +3.66(+3.44%) |
Jul 30, 2024 | 107.75 | 108.26 | 104.10 | 106.37 | 1,250,522 | -0.84(-0.78%) |
Jul 29, 2024 | 109.83 | 110.26 | 106.20 | 107.21 | 865,641 | -2.37(-2.16%) |
Jul 26, 2024 | 107.22 | 109.87 | 105.43 | 109.58 | 612,593 | +4.60(+4.38%) |
Jul 25, 2024 | 107.76 | 107.76 | 104.45 | 104.98 | 734,260 | -0.68(-0.64%) |
Jul 24, 2024 | 108.73 | 110.89 | 105.27 | 105.66 | 524,461 | -4.08(-3.72%) |
Jul 23, 2024 | 108.50 | 110.89 | 108.20 | 109.74 | 539,262 | +0.69(+0.63%) |
Jul 22, 2024 | 107.68 | 109.72 | 106.25 | 109.05 | 639,202 | +3.91(+3.72%) |
Jul 19, 2024 | 104.56 | 106.35 | 104.09 | 105.14 | 1,096,709 | +0.87(+0.83%) |
Jul 18, 2024 | 104.70 | 108.68 | 102.72 | 104.27 | 734,550 | +0.87(+0.84%) |
Jul 17, 2024 | 105.25 | 106.84 | 103.15 | 103.40 | 642,063 | -2.93(-2.76%) |
Jul 16, 2024 | 104.68 | 106.74 | 103.28 | 106.33 | 1,116,735 | +1.98(+1.90%) |
Jul 15, 2024 | 107.14 | 107.86 | 104.13 | 104.35 | 644,629 | -3.25(-3.02%) |
Jul 12, 2024 | 105.27 | 108.36 | 104.97 | 107.60 | 788,714 | +3.69(+3.55%) |
Jul 11, 2024 | 104.98 | 106.39 | 103.18 | 103.91 | 1,129,139 | +0.95(+0.92%) |
Jul 10, 2024 | 102.40 | 103.62 | 101.66 | 102.96 | 690,008 | +0.92(+0.90%) |
Jul 09, 2024 | 102.04 | 102.97 | 101.25 | 102.04 | 581,114 | -0.20(-0.20%) |
Jul 08, 2024 | 101.46 | 102.82 | 100.79 | 102.24 | 733,919 | +1.66(+1.65%) |
Jul 05, 2024 | 102.18 | 102.86 | 99.52 | 100.58 | 1,218,957 | -2.32(-2.25%) |
Jul 03, 2024 | 101.26 | 103.55 | 101.15 | 102.90 | 489,768 | +1.90(+1.88%) |
Jul 02, 2024 | 102.63 | 103.49 | 100.79 | 101.00 | 1,082,796 | -2.00(-1.94%) |
Jul 01, 2024 | 107.73 | 107.84 | 102.58 | 103.00 | 1,067,250 | -3.99(-3.73%) |
Jun 28, 2024 | 109.30 | 110.55 | 105.74 | 106.99 | 923,193 | -2.27(-2.08%) |
Jun 27, 2024 | 109.74 | 110.22 | 107.92 | 109.26 | 563,809 | +0.61(+0.56%) |
Jun 26, 2024 | 109.46 | 109.58 | 107.40 | 108.65 | 824,139 | -1.17(-1.07%) |
Jun 25, 2024 | 108.67 | 110.14 | 108.16 | 109.82 | 661,310 | +1.62(+1.50%) |
Jun 24, 2024 | 109.30 | 111.06 | 108.17 | 108.20 | 1,119,770 | -3.43(-3.07%) |
Jun 21, 2024 | 108.67 | 111.63 | 105.68 | 111.63 | 2,343,196 | +2.43(+2.23%) |
Jun 20, 2024 | 110.42 | 111.17 | 107.91 | 109.20 | 610,367 | -1.47(-1.33%) |
Jun 18, 2024 | 108.00 | 110.76 | 107.70 | 110.67 | 484,756 | +2.25(+2.08%) |
Jun 17, 2024 | 107.05 | 108.73 | 106.53 | 108.42 | 350,900 | +0.71(+0.66%) |
Jun 14, 2024 | 107.77 | 108.41 | 105.79 | 107.71 | 332,394 | -1.68(-1.54%) |
Jun 13, 2024 | 109.44 | 109.83 | 107.26 | 109.39 | 397,445 | -0.60(-0.55%) |
Jun 12, 2024 | 109.55 | 111.59 | 109.09 | 109.99 | 645,438 | +2.87(+2.68%) |
Jun 11, 2024 | 108.07 | 108.57 | 106.41 | 107.12 | 314,205 | -1.83(-1.68%) |
Jun 10, 2024 | 106.15 | 109.67 | 106.15 | 108.95 | 663,797 | +1.88(+1.76%) |
Jun 07, 2024 | 107.53 | 108.19 | 105.45 | 107.07 | 673,365 | -1.31(-1.21%) |
Jun 06, 2024 | 109.91 | 111.01 | 107.48 | 108.38 | 597,910 | -2.05(-1.86%) |
Jun 05, 2024 | 108.46 | 112.88 | 107.40 | 110.43 | 1,006,990 | +2.47(+2.29%) |
Jun 04, 2024 | 111.02 | 111.02 | 106.60 | 107.96 | 834,786 | -3.93(-3.51%) |