Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 108.13 | 109.02 | 108.13 | 108.96 | 38,123 | +0.33(+0.30%) |
Aug 26, 2024 | 109.00 | 109.00 | 108.36 | 108.63 | 20,179 | +0.38(+0.35%) |
Aug 23, 2024 | 107.40 | 108.35 | 107.14 | 108.25 | 26,184 | +1.79(+1.68%) |
Aug 22, 2024 | 107.53 | 107.53 | 106.17 | 106.46 | 30,469 | -1.58(-1.46%) |
Aug 21, 2024 | 108.00 | 108.25 | 107.26 | 108.04 | 18,620 | +0.18(+0.17%) |
Aug 20, 2024 | 108.78 | 109.03 | 107.33 | 107.86 | 21,372 | +0.22(+0.20%) |
Aug 19, 2024 | 106.77 | 107.66 | 106.47 | 107.64 | 48,993 | +0.37(+0.34%) |
Aug 16, 2024 | 106.18 | 107.37 | 105.76 | 107.27 | 16,911 | +2.15(+2.05%) |
Aug 15, 2024 | 104.99 | 105.48 | 104.50 | 105.12 | 33,717 | +1.21(+1.16%) |
Aug 14, 2024 | 104.37 | 104.59 | 103.36 | 103.91 | 16,219 | -1.00(-0.95%) |
Aug 13, 2024 | 104.64 | 105.02 | 104.62 | 104.91 | 17,768 | -0.14(-0.13%) |
Aug 12, 2024 | 104.19 | 105.18 | 104.19 | 105.05 | 15,758 | +1.90(+1.84%) |
Aug 09, 2024 | 103.65 | 103.65 | 103.00 | 103.15 | 24,553 | +0.16(+0.16%) |
Aug 08, 2024 | 102.26 | 103.30 | 102.26 | 102.99 | 29,539 | +1.93(+1.91%) |
Aug 07, 2024 | 102.11 | 102.23 | 100.94 | 101.06 | 67,698 | -0.38(-0.37%) |
Aug 06, 2024 | 101.52 | 102.27 | 101.23 | 101.44 | 278,260 | -0.54(-0.53%) |
Aug 05, 2024 | 101.19 | 102.51 | 101.17 | 101.98 | 31,820 | -2.62(-2.50%) |
Aug 02, 2024 | 106.04 | 106.09 | 103.39 | 104.60 | 16,627 | -0.28(-0.27%) |
Aug 01, 2024 | 105.77 | 105.94 | 104.32 | 104.88 | 18,834 | -0.68(-0.65%) |
Jul 31, 2024 | 104.21 | 105.78 | 104.21 | 105.56 | 17,357 | +1.91(+1.84%) |
Jul 30, 2024 | 102.92 | 103.72 | 102.67 | 103.65 | 15,475 | +1.08(+1.05%) |
Jul 29, 2024 | 102.94 | 103.06 | 101.79 | 102.57 | 33,552 | +0.05(+0.05%) |
Jul 26, 2024 | 102.39 | 102.78 | 102.12 | 102.52 | 19,585 | +0.57(+0.56%) |
Jul 25, 2024 | 101.96 | 102.19 | 101.50 | 101.95 | 16,624 | -2.34(-2.24%) |
Jul 24, 2024 | 105.45 | 105.74 | 104.28 | 104.29 | 13,888 | -0.41(-0.39%) |
Jul 23, 2024 | 104.12 | 104.79 | 104.12 | 104.70 | 13,017 | +0.28(+0.27%) |
Jul 22, 2024 | 104.34 | 104.42 | 103.56 | 104.42 | 21,468 | -0.11(-0.11%) |
Jul 19, 2024 | 104.15 | 104.84 | 104.00 | 104.53 | 12,009 | -1.89(-1.78%) |
Jul 18, 2024 | 107.64 | 107.82 | 106.15 | 106.42 | 11,611 | -1.05(-0.98%) |
Jul 17, 2024 | 108.80 | 109.00 | 107.08 | 107.47 | 13,786 | -1.51(-1.38%) |
Jul 16, 2024 | 107.37 | 108.99 | 107.37 | 108.98 | 19,528 | +2.02(+1.89%) |
Jul 15, 2024 | 106.91 | 107.81 | 106.51 | 106.96 | 15,939 | +0.06(+0.06%) |
Jul 12, 2024 | 106.57 | 107.34 | 106.37 | 106.90 | 113,716 | -0.86(-0.80%) |
Jul 11, 2024 | 107.56 | 108.33 | 107.10 | 107.77 | 62,703 | +1.73(+1.64%) |
Jul 10, 2024 | 106.40 | 106.40 | 105.73 | 106.03 | 12,610 | +0.38(+0.36%) |
Jul 09, 2024 | 106.37 | 106.37 | 104.91 | 105.65 | 14,941 | +0.07(+0.07%) |
Jul 08, 2024 | 106.32 | 106.71 | 105.26 | 105.58 | 11,804 | -1.54(-1.44%) |
Jul 05, 2024 | 106.34 | 107.38 | 106.21 | 107.12 | 18,154 | +1.69(+1.60%) |
Jul 03, 2024 | 105.06 | 105.85 | 105.06 | 105.43 | 7,979 | +1.70(+1.64%) |
Jul 02, 2024 | 103.42 | 103.98 | 103.09 | 103.73 | 19,317 | +0.57(+0.55%) |
Jul 01, 2024 | 102.85 | 103.44 | 102.70 | 103.16 | 18,100 | +0.18(+0.17%) |
Jun 28, 2024 | 103.41 | 103.41 | 102.75 | 102.98 | 16,153 | +0.48(+0.47%) |
Jun 27, 2024 | 102.51 | 102.78 | 102.21 | 102.50 | 10,315 | +0.87(+0.86%) |
Jun 26, 2024 | 101.77 | 101.98 | 101.11 | 101.63 | 25,616 | -0.64(-0.63%) |
Jun 25, 2024 | 103.46 | 103.46 | 101.91 | 102.27 | 17,007 | -1.15(-1.11%) |
Jun 24, 2024 | 103.57 | 103.85 | 103.26 | 103.42 | 16,843 | +0.37(+0.36%) |
Jun 21, 2024 | 104.71 | 104.79 | 102.72 | 103.05 | 19,553 | -1.98(-1.89%) |
Jun 20, 2024 | 103.80 | 105.25 | 103.80 | 105.03 | 36,966 | +2.12(+2.06%) |
Jun 18, 2024 | 102.39 | 102.94 | 102.11 | 102.91 | 19,130 | +0.36(+0.35%) |
Jun 17, 2024 | 102.45 | 102.56 | 101.73 | 102.55 | 28,664 | -0.40(-0.39%) |
Jun 14, 2024 | 102.00 | 102.95 | 102.00 | 102.95 | 36,091 | +1.52(+1.50%) |
Jun 13, 2024 | 102.42 | 102.71 | 101.03 | 101.43 | 55,256 | -1.35(-1.31%) |
Jun 12, 2024 | 103.98 | 103.98 | 102.45 | 102.78 | 18,185 | +0.74(+0.73%) |
Jun 11, 2024 | 102.11 | 102.17 | 101.56 | 102.04 | 17,393 | -0.72(-0.70%) |
Jun 10, 2024 | 101.77 | 102.83 | 101.77 | 102.76 | 34,255 | +1.47(+1.45%) |
Jun 07, 2024 | 103.05 | 103.05 | 101.28 | 101.29 | 56,174 | -4.82(-4.54%) |
Jun 06, 2024 | 104.87 | 106.30 | 104.81 | 106.11 | 18,987 | +1.87(+1.79%) |
Jun 05, 2024 | 103.45 | 104.48 | 103.43 | 104.24 | 18,470 | +1.40(+1.36%) |
Jun 04, 2024 | 103.76 | 103.76 | 102.58 | 102.84 | 23,684 | -1.80(-1.72%) |