Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 112.25 | 113.00 | 111.90 | 112.36 | 2,732,540 | +0.24(+0.21%) |
Aug 22, 2024 | 112.66 | 112.68 | 111.45 | 112.12 | 5,459,720 | -0.61(-0.54%) |
Aug 21, 2024 | 112.37 | 113.16 | 112.25 | 112.73 | 3,148,836 | +0.35(+0.31%) |
Aug 20, 2024 | 112.91 | 113.41 | 112.10 | 112.38 | 2,856,967 | -0.34(-0.30%) |
Aug 19, 2024 | 112.28 | 113.18 | 112.25 | 112.72 | 1,716,203 | +0.42(+0.37%) |
Aug 16, 2024 | 112.38 | 112.65 | 111.61 | 112.30 | 2,642,701 | -0.81(-0.72%) |
Aug 15, 2024 | 112.93 | 113.27 | 112.40 | 113.11 | 2,658,302 | -0.35(-0.31%) |
Aug 14, 2024 | 113.38 | 114.54 | 112.81 | 113.46 | 1,979,226 | -0.26(-0.23%) |
Aug 13, 2024 | 113.35 | 113.94 | 112.77 | 113.72 | 2,732,954 | +0.35(+0.31%) |
Aug 12, 2024 | 112.63 | 113.42 | 112.09 | 113.37 | 3,058,649 | +0.70(+0.62%) |
Aug 09, 2024 | 112.95 | 112.96 | 111.13 | 112.67 | 2,218,743 | +0.24(+0.21%) |
Aug 08, 2024 | 112.47 | 113.96 | 111.90 | 112.43 | 4,716,693 | -1.08(-0.95%) |
Aug 07, 2024 | 113.22 | 114.78 | 112.63 | 113.51 | 4,940,716 | +0.59(+0.52%) |
Aug 06, 2024 | 112.49 | 114.20 | 111.36 | 112.92 | 4,289,809 | +1.91(+1.72%) |
Aug 05, 2024 | 114.11 | 114.98 | 111.01 | 111.01 | 4,918,666 | -2.91(-2.55%) |
Aug 02, 2024 | 114.35 | 116.67 | 111.65 | 113.92 | 4,611,856 | +1.32(+1.17%) |
Aug 01, 2024 | 109.77 | 112.71 | 109.27 | 112.60 | 3,976,483 | +3.33(+3.05%) |
Jul 31, 2024 | 108.90 | 109.75 | 108.43 | 109.27 | 3,946,116 | -0.63(-0.57%) |
Jul 30, 2024 | 108.12 | 110.03 | 107.89 | 109.90 | 2,929,949 | +1.22(+1.12%) |
Jul 29, 2024 | 108.28 | 109.20 | 107.94 | 108.68 | 3,445,113 | +0.65(+0.60%) |
Jul 26, 2024 | 107.80 | 108.48 | 107.41 | 108.03 | 2,270,524 | +0.47(+0.44%) |
Jul 25, 2024 | 109.00 | 110.02 | 106.95 | 107.56 | 3,165,244 | -1.04(-0.96%) |
Jul 24, 2024 | 108.25 | 108.92 | 107.04 | 108.60 | 2,876,773 | +1.48(+1.38%) |
Jul 23, 2024 | 107.48 | 107.90 | 107.02 | 107.12 | 1,512,095 | -0.42(-0.39%) |
Jul 22, 2024 | 106.94 | 107.70 | 106.58 | 107.54 | 2,373,272 | +0.62(+0.58%) |
Jul 19, 2024 | 107.58 | 107.61 | 106.31 | 106.92 | 2,171,195 | +0.01(+0.01%) |
Jul 18, 2024 | 107.01 | 108.59 | 106.72 | 106.91 | 2,638,852 | -0.61(-0.57%) |
Jul 17, 2024 | 107.07 | 108.44 | 105.65 | 107.52 | 3,374,833 | +0.99(+0.93%) |
Jul 16, 2024 | 106.31 | 107.26 | 105.85 | 106.53 | 3,056,991 | +1.21(+1.15%) |
Jul 15, 2024 | 104.69 | 105.39 | 104.02 | 105.32 | 2,863,449 | -0.07(-0.07%) |
Jul 12, 2024 | 104.68 | 105.90 | 104.27 | 105.39 | 2,715,454 | +0.93(+0.89%) |
Jul 11, 2024 | 103.06 | 104.89 | 102.66 | 104.46 | 3,330,884 | +1.63(+1.59%) |
Jul 10, 2024 | 101.25 | 102.90 | 100.90 | 102.83 | 3,128,566 | +1.89(+1.87%) |
Jul 09, 2024 | 100.59 | 101.40 | 100.30 | 100.94 | 3,200,556 | +0.30(+0.30%) |
Jul 08, 2024 | 100.44 | 101.39 | 100.03 | 100.64 | 2,535,162 | +0.08(+0.08%) |
Jul 05, 2024 | 100.00 | 100.97 | 99.55 | 100.56 | 1,929,946 | +0.72(+0.72%) |
Jul 03, 2024 | 99.72 | 101.07 | 99.54 | 99.84 | 1,072,697 | +0.03(+0.03%) |
Jul 02, 2024 | 99.63 | 100.01 | 99.21 | 99.81 | 1,856,085 | +0.46(+0.46%) |
Jul 01, 2024 | 100.73 | 101.26 | 99.29 | 99.35 | 2,097,626 | -0.88(-0.88%) |
Jun 28, 2024 | 100.59 | 100.76 | 99.65 | 100.23 | 3,898,746 | -0.36(-0.36%) |
Jun 27, 2024 | 100.00 | 100.89 | 99.75 | 100.59 | 2,358,018 | +0.64(+0.64%) |
Jun 26, 2024 | 99.85 | 100.21 | 99.30 | 99.95 | 1,958,948 | -0.25(-0.25%) |
Jun 25, 2024 | 101.24 | 101.46 | 99.96 | 100.20 | 2,144,713 | -1.31(-1.29%) |
Jun 24, 2024 | 99.99 | 101.84 | 99.78 | 101.51 | 2,026,386 | +1.67(+1.67%) |
Jun 21, 2024 | 100.29 | 101.05 | 99.55 | 99.84 | 5,004,394 | -0.26(-0.26%) |
Jun 20, 2024 | 100.25 | 100.73 | 99.40 | 100.10 | 3,084,925 | +0.07(+0.07%) |
Jun 18, 2024 | 100.73 | 101.14 | 99.70 | 100.03 | 2,469,409 | -0.77(-0.76%) |
Jun 17, 2024 | 101.95 | 102.09 | 100.69 | 100.80 | 2,953,105 | -1.56(-1.52%) |
Jun 14, 2024 | 100.89 | 102.39 | 100.67 | 102.36 | 2,668,063 | +1.10(+1.09%) |
Jun 13, 2024 | 101.29 | 101.80 | 100.45 | 101.26 | 1,811,196 | -0.06(-0.06%) |
Jun 12, 2024 | 103.00 | 103.26 | 100.92 | 101.32 | 2,397,192 | -1.04(-1.02%) |
Jun 11, 2024 | 102.01 | 102.67 | 101.29 | 102.36 | 2,434,432 | -0.16(-0.16%) |
Jun 10, 2024 | 102.50 | 102.98 | 101.92 | 102.52 | 1,915,558 | -0.10(-0.10%) |
Jun 07, 2024 | 102.00 | 103.78 | 101.73 | 102.62 | 1,886,828 | -0.24(-0.23%) |
Jun 06, 2024 | 103.04 | 103.82 | 102.52 | 102.86 | 1,945,261 | -0.34(-0.33%) |
Jun 05, 2024 | 104.40 | 104.60 | 103.03 | 103.20 | 2,228,247 | -1.40(-1.34%) |
Jun 04, 2024 | 103.25 | 104.87 | 103.05 | 104.60 | 4,822,593 | +1.19(+1.15%) |