Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 107.98 | 107.98 | 104.48 | 106.66 | 78,107 | -0.40(-0.37%) |
Aug 23, 2024 | 102.49 | 108.35 | 101.08 | 107.06 | 83,128 | +5.25(+5.16%) |
Aug 22, 2024 | 101.79 | 103.25 | 101.14 | 101.81 | 54,243 | -0.24(-0.24%) |
Aug 21, 2024 | 101.50 | 102.08 | 100.17 | 102.05 | 58,884 | +0.82(+0.81%) |
Aug 20, 2024 | 102.69 | 102.69 | 100.94 | 101.23 | 46,435 | -1.53(-1.49%) |
Aug 19, 2024 | 102.27 | 103.59 | 101.97 | 102.76 | 44,257 | +0.34(+0.33%) |
Aug 16, 2024 | 101.63 | 103.98 | 100.12 | 102.42 | 64,741 | +0.66(+0.65%) |
Aug 15, 2024 | 101.72 | 102.96 | 100.94 | 101.76 | 88,261 | +2.42(+2.44%) |
Aug 14, 2024 | 99.72 | 99.83 | 98.23 | 99.34 | 57,559 | -0.14(-0.14%) |
Aug 13, 2024 | 98.21 | 99.64 | 97.20 | 99.48 | 45,666 | +2.02(+2.07%) |
Aug 12, 2024 | 100.45 | 101.85 | 97.38 | 97.46 | 46,136 | -2.52(-2.52%) |
Aug 09, 2024 | 98.84 | 100.67 | 98.10 | 99.98 | 78,768 | +0.71(+0.72%) |
Aug 08, 2024 | 98.27 | 99.38 | 98.13 | 99.27 | 56,327 | +2.10(+2.16%) |
Aug 07, 2024 | 98.33 | 99.56 | 96.59 | 97.17 | 61,884 | +0.06(+0.06%) |
Aug 06, 2024 | 96.53 | 98.06 | 95.90 | 97.11 | 77,058 | +0.35(+0.36%) |
Aug 05, 2024 | 98.64 | 99.39 | 95.78 | 96.76 | 110,084 | -4.59(-4.53%) |
Aug 02, 2024 | 100.88 | 101.88 | 99.00 | 101.35 | 173,268 | -3.13(-3.00%) |
Aug 01, 2024 | 107.24 | 107.39 | 103.00 | 104.48 | 119,000 | -2.95(-2.75%) |
Jul 31, 2024 | 108.12 | 110.80 | 107.13 | 107.43 | 103,601 | -0.89(-0.82%) |
Jul 30, 2024 | 107.85 | 108.96 | 106.77 | 108.32 | 52,045 | +0.62(+0.58%) |
Jul 29, 2024 | 110.00 | 110.10 | 107.27 | 107.70 | 94,019 | -2.51(-2.28%) |
Jul 26, 2024 | 109.45 | 110.75 | 107.97 | 110.21 | 88,532 | +1.71(+1.58%) |
Jul 25, 2024 | 105.96 | 110.39 | 105.96 | 108.50 | 165,386 | +2.84(+2.69%) |
Jul 24, 2024 | 106.97 | 108.74 | 105.48 | 105.66 | 137,182 | -1.86(-1.73%) |
Jul 23, 2024 | 104.00 | 107.75 | 103.50 | 107.52 | 174,067 | +2.53(+2.41%) |
Jul 22, 2024 | 104.07 | 106.00 | 100.75 | 104.99 | 249,581 | +0.11(+0.10%) |
Jul 19, 2024 | 102.60 | 107.64 | 101.06 | 104.88 | 251,041 | +5.01(+5.02%) |
Jul 18, 2024 | 99.20 | 101.99 | 98.43 | 99.87 | 163,812 | +0.01(+0.01%) |
Jul 17, 2024 | 98.25 | 100.80 | 97.37 | 99.86 | 144,458 | +0.85(+0.86%) |
Jul 16, 2024 | 95.00 | 99.23 | 94.33 | 99.01 | 151,602 | +4.74(+5.03%) |
Jul 15, 2024 | 92.42 | 95.65 | 92.42 | 94.27 | 91,300 | +2.91(+3.19%) |
Jul 12, 2024 | 92.35 | 92.68 | 91.02 | 91.36 | 66,349 | +0.11(+0.12%) |
Jul 11, 2024 | 89.99 | 91.97 | 88.64 | 91.25 | 106,334 | +3.19(+3.62%) |
Jul 10, 2024 | 86.80 | 88.06 | 86.17 | 88.06 | 58,849 | +1.41(+1.63%) |
Jul 09, 2024 | 85.00 | 86.67 | 84.48 | 86.65 | 54,144 | +1.24(+1.45%) |
Jul 08, 2024 | 86.34 | 87.10 | 85.28 | 85.41 | 78,052 | -0.09(-0.11%) |
Jul 05, 2024 | 86.92 | 86.92 | 85.33 | 85.50 | 40,035 | -1.10(-1.27%) |
Jul 03, 2024 | 88.13 | 88.13 | 86.54 | 86.60 | 24,345 | -1.22(-1.39%) |
Jul 02, 2024 | 87.37 | 88.30 | 87.08 | 87.82 | 61,822 | +0.79(+0.91%) |
Jul 01, 2024 | 87.29 | 88.52 | 86.79 | 87.03 | 49,886 | -0.67(-0.76%) |
Jun 28, 2024 | 86.85 | 88.59 | 86.17 | 87.70 | 242,494 | +1.63(+1.89%) |
Jun 27, 2024 | 85.12 | 86.13 | 84.45 | 86.07 | 63,163 | +1.15(+1.36%) |
Jun 26, 2024 | 83.74 | 85.28 | 83.45 | 84.92 | 85,180 | +0.59(+0.70%) |
Jun 25, 2024 | 84.18 | 84.45 | 83.44 | 84.33 | 54,543 | -0.46(-0.54%) |
Jun 24, 2024 | 83.58 | 85.39 | 83.50 | 84.79 | 53,003 | +1.42(+1.71%) |
Jun 21, 2024 | 83.80 | 83.80 | 82.92 | 83.36 | 239,083 | -0.19(-0.23%) |
Jun 20, 2024 | 83.13 | 83.82 | 82.76 | 83.55 | 50,202 | +0.07(+0.08%) |
Jun 18, 2024 | 83.30 | 84.29 | 83.16 | 83.48 | 51,942 | -0.05(-0.06%) |
Jun 17, 2024 | 82.39 | 83.55 | 81.52 | 83.53 | 57,018 | +1.04(+1.27%) |
Jun 14, 2024 | 82.10 | 82.54 | 81.15 | 82.49 | 81,399 | -0.57(-0.68%) |
Jun 13, 2024 | 83.56 | 83.56 | 81.84 | 83.06 | 62,335 | -0.58(-0.69%) |
Jun 12, 2024 | 84.13 | 85.02 | 82.66 | 83.63 | 66,629 | +1.94(+2.38%) |
Jun 11, 2024 | 81.79 | 82.55 | 81.54 | 81.69 | 61,409 | -0.70(-0.85%) |
Jun 10, 2024 | 83.63 | 83.75 | 81.97 | 82.39 | 78,117 | -1.32(-1.58%) |
Jun 07, 2024 | 83.78 | 84.11 | 82.92 | 83.71 | 35,286 | -0.92(-1.08%) |
Jun 06, 2024 | 84.47 | 84.92 | 83.57 | 84.63 | 34,794 | +0.16(+0.19%) |
Jun 05, 2024 | 83.52 | 84.47 | 82.93 | 84.47 | 54,502 | +1.16(+1.40%) |
Jun 04, 2024 | 83.42 | 84.55 | 83.22 | 83.30 | 51,874 | -0.62(-0.74%) |