Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 97.43 | 97.63 | 95.26 | 96.55 | 517,581 | -0.26(-0.27%) |
Aug 13, 2024 | 95.70 | 97.49 | 95.04 | 96.81 | 579,088 | +2.29(+2.42%) |
Aug 12, 2024 | 98.05 | 98.08 | 93.89 | 94.52 | 807,570 | -3.93(-3.99%) |
Aug 09, 2024 | 98.25 | 99.52 | 97.05 | 98.45 | 554,056 | -0.28(-0.28%) |
Aug 08, 2024 | 96.72 | 98.88 | 96.00 | 98.73 | 977,028 | +3.58(+3.76%) |
Aug 07, 2024 | 99.81 | 100.37 | 95.02 | 95.15 | 705,580 | -2.62(-2.68%) |
Aug 06, 2024 | 98.44 | 100.75 | 97.04 | 97.77 | 574,807 | +0.38(+0.39%) |
Aug 05, 2024 | 96.72 | 100.00 | 95.55 | 97.39 | 881,862 | -3.76(-3.72%) |
Aug 02, 2024 | 103.85 | 105.08 | 100.72 | 101.15 | 1,014,918 | -6.94(-6.42%) |
Aug 01, 2024 | 106.20 | 113.07 | 104.76 | 108.09 | 1,776,637 | +4.65(+4.50%) |
Jul 31, 2024 | 102.73 | 105.58 | 101.48 | 103.44 | 578,750 | +1.90(+1.87%) |
Jul 30, 2024 | 104.07 | 104.41 | 100.88 | 101.54 | 657,666 | -2.29(-2.21%) |
Jul 29, 2024 | 104.45 | 105.51 | 103.00 | 103.83 | 497,726 | +0.27(+0.26%) |
Jul 26, 2024 | 102.89 | 104.22 | 102.51 | 103.56 | 630,649 | +2.37(+2.34%) |
Jul 25, 2024 | 101.95 | 104.00 | 100.77 | 101.19 | 466,383 | -0.84(-0.82%) |
Jul 24, 2024 | 105.55 | 106.66 | 101.93 | 102.03 | 471,203 | -4.97(-4.64%) |
Jul 23, 2024 | 103.67 | 107.04 | 103.59 | 107.00 | 554,988 | +2.79(+2.68%) |
Jul 22, 2024 | 102.16 | 104.51 | 101.47 | 104.21 | 425,505 | +2.56(+2.52%) |
Jul 19, 2024 | 102.94 | 103.73 | 100.71 | 101.65 | 369,495 | -0.85(-0.83%) |
Jul 18, 2024 | 103.52 | 104.71 | 101.21 | 102.50 | 782,851 | -0.44(-0.43%) |
Jul 17, 2024 | 107.43 | 107.44 | 102.82 | 102.94 | 1,007,459 | -4.49(-4.18%) |
Jul 16, 2024 | 107.42 | 108.04 | 105.65 | 107.43 | 963,701 | +2.25(+2.14%) |
Jul 15, 2024 | 105.74 | 106.19 | 104.00 | 105.18 | 930,535 | +0.59(+0.56%) |
Jul 12, 2024 | 104.29 | 105.31 | 103.31 | 104.59 | 916,042 | +1.17(+1.13%) |
Jul 11, 2024 | 104.39 | 105.78 | 101.98 | 103.42 | 1,368,738 | +3.42(+3.42%) |
Jul 10, 2024 | 99.00 | 100.03 | 98.25 | 100.00 | 938,046 | +1.74(+1.77%) |
Jul 09, 2024 | 98.39 | 99.19 | 97.53 | 98.26 | 515,615 | -0.53(-0.54%) |
Jul 08, 2024 | 100.39 | 100.52 | 98.38 | 98.79 | 378,807 | -0.64(-0.64%) |
Jul 05, 2024 | 99.01 | 99.81 | 97.66 | 99.43 | 415,410 | -0.04(-0.04%) |
Jul 03, 2024 | 99.26 | 100.00 | 98.44 | 99.47 | 145,766 | +0.68(+0.69%) |
Jul 02, 2024 | 98.45 | 99.58 | 97.57 | 98.79 | 342,486 | +0.61(+0.62%) |
Jul 01, 2024 | 99.57 | 99.57 | 97.41 | 98.18 | 331,101 | -0.78(-0.79%) |
Jun 28, 2024 | 100.52 | 100.56 | 97.39 | 98.96 | 1,957,278 | -0.46(-0.46%) |
Jun 27, 2024 | 98.26 | 100.03 | 97.29 | 99.42 | 797,564 | +1.56(+1.59%) |
Jun 26, 2024 | 97.28 | 98.05 | 96.26 | 97.86 | 458,196 | +0.53(+0.54%) |
Jun 25, 2024 | 98.52 | 98.52 | 97.10 | 97.33 | 400,862 | -1.31(-1.33%) |
Jun 24, 2024 | 99.05 | 100.71 | 98.50 | 98.64 | 946,258 | -0.48(-0.48%) |
Jun 21, 2024 | 98.23 | 99.46 | 97.16 | 99.12 | 1,217,711 | +0.65(+0.66%) |
Jun 20, 2024 | 102.35 | 102.38 | 98.00 | 98.47 | 724,725 | -4.39(-4.27%) |
Jun 18, 2024 | 102.79 | 104.34 | 102.15 | 102.86 | 4,398,476 | -0.07(-0.07%) |
Jun 17, 2024 | 102.00 | 105.44 | 98.54 | 102.93 | 1,875,518 | -3.05(-2.88%) |
Jun 14, 2024 | 106.60 | 107.48 | 105.37 | 105.98 | 270,137 | -2.09(-1.93%) |
Jun 13, 2024 | 108.22 | 108.40 | 106.31 | 108.07 | 244,641 | -0.15(-0.14%) |
Jun 12, 2024 | 109.57 | 110.72 | 108.06 | 108.22 | 376,617 | +1.74(+1.63%) |
Jun 11, 2024 | 107.87 | 107.87 | 104.48 | 106.48 | 315,531 | -2.12(-1.95%) |
Jun 10, 2024 | 105.87 | 109.57 | 105.87 | 108.60 | 452,811 | +1.45(+1.35%) |
Jun 07, 2024 | 107.31 | 107.97 | 106.17 | 107.15 | 340,939 | -0.90(-0.83%) |
Jun 06, 2024 | 107.59 | 108.94 | 107.29 | 108.05 | 313,645 | -0.06(-0.06%) |
Jun 05, 2024 | 105.44 | 108.16 | 105.29 | 108.11 | 311,695 | +3.00(+2.85%) |
Jun 04, 2024 | 104.08 | 106.41 | 104.08 | 105.11 | 380,901 | -0.39(-0.37%) |