Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 102.30 | 103.73 | 102.30 | 103.18 | 2,408 | +0.22(+0.21%) |
Aug 15, 2024 | 102.74 | 103.31 | 101.78 | 102.96 | 8,903 | -0.07(-0.07%) |
Aug 14, 2024 | 101.67 | 104.26 | 101.67 | 103.03 | 1,985 | +0.39(+0.38%) |
Aug 13, 2024 | 101.15 | 103.08 | 101.15 | 102.64 | 2,544 | +0.03(+0.03%) |
Aug 12, 2024 | 102.76 | 102.76 | 101.07 | 102.61 | 10,229 | -1.15(-1.11%) |
Aug 09, 2024 | 103.00 | 103.76 | 102.55 | 103.76 | 2,521 | +2.73(+2.70%) |
Aug 08, 2024 | 103.66 | 103.66 | 101.03 | 101.03 | 6,052 | -2.96(-2.85%) |
Aug 07, 2024 | 102.25 | 103.99 | 101.61 | 103.99 | 27,468 | -0.26(-0.25%) |
Aug 06, 2024 | 102.91 | 104.25 | 101.75 | 104.25 | 4,486 | +2.00(+1.96%) |
Aug 05, 2024 | 103.38 | 104.46 | 99.63 | 102.25 | 62,297 | -1.84(-1.77%) |
Aug 02, 2024 | 104.47 | 105.00 | 103.50 | 104.08 | 12,242 | +2.62(+2.59%) |
Aug 01, 2024 | 97.42 | 103.69 | 97.42 | 101.46 | 7,527 | -1.14(-1.11%) |
Jul 31, 2024 | 99.60 | 102.60 | 99.26 | 102.60 | 7,525 | +3.06(+3.07%) |
Jul 30, 2024 | 99.15 | 100.69 | 99.15 | 99.54 | 7,170 | +0.19(+0.20%) |
Jul 29, 2024 | 100.37 | 100.37 | 97.98 | 99.35 | 15,423 | -0.35(-0.35%) |
Jul 26, 2024 | 99.72 | 100.70 | 97.85 | 99.70 | 33,297 | -0.76(-0.76%) |
Jul 25, 2024 | 99.33 | 101.34 | 98.98 | 100.46 | 28,647 | -3.62(-3.48%) |
Jul 24, 2024 | 106.46 | 106.57 | 103.79 | 104.08 | 5,199 | -0.38(-0.36%) |
Jul 23, 2024 | 104.35 | 106.33 | 103.40 | 104.45 | 13,504 | -1.55(-1.46%) |
Jul 22, 2024 | 105.30 | 106.87 | 103.25 | 106.00 | 3,325 | +1.23(+1.17%) |
Jul 19, 2024 | 106.16 | 106.20 | 104.77 | 104.77 | 3,119 | -1.13(-1.07%) |
Jul 18, 2024 | 106.15 | 106.89 | 105.41 | 105.90 | 4,966 | +0.07(+0.07%) |
Jul 17, 2024 | 105.33 | 106.00 | 103.65 | 105.83 | 6,396 | +2.93(+2.85%) |
Jul 16, 2024 | 104.34 | 104.34 | 102.24 | 102.90 | 2,112 | -0.65(-0.63%) |
Jul 15, 2024 | 103.56 | 105.91 | 102.69 | 103.55 | 6,322 | -1.97(-1.87%) |
Jul 12, 2024 | 105.61 | 105.92 | 104.63 | 105.52 | 4,188 | +1.07(+1.02%) |
Jul 11, 2024 | 104.55 | 105.00 | 103.88 | 104.45 | 2,349 | +0.80(+0.77%) |
Jul 10, 2024 | 103.15 | 103.90 | 102.48 | 103.66 | 29,132 | +0.51(+0.49%) |
Jul 09, 2024 | 102.80 | 104.30 | 102.33 | 103.15 | 44,819 | +1.46(+1.44%) |
Jul 08, 2024 | 104.39 | 104.39 | 101.22 | 101.69 | 2,492 | -2.20(-2.12%) |
Jul 05, 2024 | 103.53 | 104.14 | 102.13 | 103.89 | 3,477 | +0.74(+0.72%) |
Jul 03, 2024 | 101.14 | 103.61 | 101.14 | 103.15 | 5,869 | -0.04(-0.04%) |
Jul 02, 2024 | 102.08 | 103.19 | 101.52 | 103.19 | 23,638 | +1.62(+1.60%) |
Jul 01, 2024 | 102.67 | 103.05 | 101.06 | 101.57 | 19,146 | -0.86(-0.84%) |
Jun 28, 2024 | 102.99 | 102.99 | 100.92 | 102.42 | 5,444 | -0.04(-0.04%) |
Jun 27, 2024 | 102.33 | 103.70 | 101.13 | 102.47 | 2,873 | -0.77(-0.75%) |
Jun 26, 2024 | 103.51 | 104.09 | 103.24 | 103.24 | 12,866 | -2.17(-2.06%) |
Jun 25, 2024 | 105.03 | 105.98 | 103.83 | 105.41 | 3,685 | -0.23(-0.22%) |
Jun 24, 2024 | 105.99 | 106.19 | 104.25 | 105.64 | 32,876 | +2.63(+2.56%) |
Jun 21, 2024 | 104.50 | 105.53 | 103.01 | 103.01 | 4,169 | -2.29(-2.17%) |
Jun 20, 2024 | 104.85 | 107.50 | 104.85 | 105.30 | 3,978 | -1.85(-1.73%) |
Jun 18, 2024 | 106.10 | 107.74 | 105.63 | 107.15 | 32,643 | +1.88(+1.78%) |
Jun 17, 2024 | 105.35 | 107.95 | 104.56 | 105.27 | 8,216 | -1.54(-1.44%) |
Jun 14, 2024 | 106.44 | 107.67 | 104.39 | 106.81 | 6,074 | +0.31(+0.29%) |
Jun 13, 2024 | 105.10 | 106.54 | 103.84 | 106.50 | 6,591 | +0.61(+0.57%) |
Jun 12, 2024 | 106.00 | 107.00 | 105.85 | 105.89 | 4,790 | +0.45(+0.43%) |
Jun 11, 2024 | 104.68 | 106.30 | 103.34 | 105.44 | 4,542 | -1.28(-1.20%) |
Jun 10, 2024 | 107.55 | 108.16 | 105.94 | 106.72 | 10,880 | -2.32(-2.12%) |
Jun 07, 2024 | 109.24 | 110.04 | 108.62 | 109.04 | 2,749 | -1.54(-1.39%) |
Jun 06, 2024 | 109.05 | 110.58 | 108.09 | 110.58 | 44,418 | +1.96(+1.80%) |
Jun 05, 2024 | 110.96 | 110.96 | 106.95 | 108.62 | 18,428 | -1.37(-1.25%) |
Jun 04, 2024 | 108.90 | 109.99 | 108.90 | 109.99 | 7,291 | +2.49(+2.32%) |