Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 99.35 | 100.23 | 99.02 | 99.19 | 297,220 | +0.39(+0.39%) |
Aug 26, 2024 | 99.80 | 100.65 | 98.57 | 98.80 | 135,617 | -0.76(-0.76%) |
Aug 23, 2024 | 98.45 | 99.84 | 98.45 | 99.56 | 135,051 | +1.76(+1.80%) |
Aug 22, 2024 | 98.33 | 98.60 | 97.73 | 97.80 | 101,109 | -0.62(-0.63%) |
Aug 21, 2024 | 97.76 | 98.64 | 97.63 | 98.42 | 189,193 | +1.42(+1.46%) |
Aug 20, 2024 | 97.93 | 98.11 | 96.94 | 97.00 | 107,091 | -0.72(-0.74%) |
Aug 19, 2024 | 96.91 | 97.82 | 96.89 | 97.72 | 164,275 | +1.45(+1.51%) |
Aug 16, 2024 | 96.63 | 96.94 | 96.22 | 96.27 | 106,459 | -0.26(-0.27%) |
Aug 15, 2024 | 96.14 | 96.97 | 96.10 | 96.53 | 155,088 | +2.32(+2.46%) |
Aug 14, 2024 | 94.96 | 95.05 | 93.95 | 94.21 | 176,775 | -0.73(-0.77%) |
Aug 13, 2024 | 93.07 | 95.04 | 92.82 | 94.94 | 215,628 | +2.19(+2.36%) |
Aug 12, 2024 | 93.29 | 93.42 | 92.50 | 92.75 | 116,093 | -1.03(-1.10%) |
Aug 09, 2024 | 93.25 | 94.21 | 93.10 | 93.78 | 321,240 | +0.98(+1.06%) |
Aug 08, 2024 | 92.18 | 93.25 | 91.56 | 92.80 | 231,374 | +0.86(+0.94%) |
Aug 07, 2024 | 94.17 | 94.30 | 91.94 | 91.94 | 214,900 | -3.09(-3.25%) |
Aug 06, 2024 | 94.54 | 96.29 | 94.51 | 95.03 | 509,635 | +0.13(+0.14%) |
Aug 05, 2024 | 93.80 | 95.03 | 93.54 | 94.90 | 221,223 | -0.31(-0.33%) |
Aug 02, 2024 | 94.97 | 95.91 | 94.20 | 95.21 | 497,370 | -1.69(-1.74%) |
Aug 01, 2024 | 100.78 | 100.78 | 96.88 | 96.90 | 494,296 | -4.43(-4.37%) |
Jul 31, 2024 | 100.89 | 102.27 | 100.16 | 101.33 | 488,645 | -2.86(-2.74%) |
Jul 30, 2024 | 104.65 | 104.95 | 103.75 | 104.19 | 98,301 | +0.80(+0.77%) |
Jul 29, 2024 | 103.49 | 103.90 | 103.07 | 103.39 | 71,919 | -0.15(-0.14%) |
Jul 26, 2024 | 102.44 | 103.77 | 102.20 | 103.54 | 244,958 | +0.81(+0.79%) |
Jul 25, 2024 | 102.78 | 103.96 | 102.11 | 102.73 | 385,688 | -1.50(-1.44%) |
Jul 24, 2024 | 106.82 | 106.82 | 104.23 | 104.23 | 105,780 | -3.04(-2.83%) |
Jul 23, 2024 | 106.34 | 107.34 | 106.29 | 107.27 | 194,252 | +0.49(+0.46%) |
Jul 22, 2024 | 105.90 | 107.08 | 105.30 | 106.78 | 185,272 | +0.24(+0.23%) |
Jul 19, 2024 | 106.94 | 107.22 | 106.44 | 106.54 | 100,784 | -0.41(-0.38%) |
Jul 18, 2024 | 107.95 | 107.95 | 106.52 | 106.95 | 187,644 | -1.66(-1.53%) |
Jul 17, 2024 | 109.47 | 110.28 | 108.56 | 108.61 | 190,797 | -2.88(-2.58%) |
Jul 16, 2024 | 109.38 | 111.51 | 109.38 | 111.49 | 81,031 | +2.40(+2.20%) |
Jul 15, 2024 | 109.09 | 109.34 | 108.57 | 109.09 | 93,209 | +0.58(+0.53%) |
Jul 12, 2024 | 106.81 | 108.98 | 106.69 | 108.51 | 140,276 | +1.06(+0.99%) |
Jul 11, 2024 | 107.23 | 107.53 | 106.94 | 107.45 | 187,962 | +0.72(+0.67%) |
Jul 10, 2024 | 105.89 | 106.73 | 105.54 | 106.73 | 155,725 | +2.48(+2.38%) |
Jul 09, 2024 | 104.39 | 105.03 | 104.17 | 104.25 | 85,810 | -0.15(-0.14%) |
Jul 08, 2024 | 105.17 | 105.36 | 104.24 | 104.40 | 87,607 | +0.56(+0.54%) |
Jul 05, 2024 | 105.19 | 105.19 | 103.30 | 103.84 | 129,067 | -1.43(-1.36%) |
Jul 03, 2024 | 104.69 | 105.45 | 104.69 | 105.27 | 68,232 | +1.03(+0.99%) |
Jul 02, 2024 | 103.97 | 104.33 | 103.37 | 104.24 | 146,511 | +0.52(+0.50%) |
Jul 01, 2024 | 106.50 | 106.72 | 102.23 | 103.72 | 506,937 | -2.23(-2.10%) |
Jun 28, 2024 | 105.14 | 106.17 | 105.14 | 105.95 | 237,678 | +0.28(+0.26%) |
Jun 27, 2024 | 105.79 | 105.90 | 105.14 | 105.67 | 113,796 | +0.61(+0.58%) |
Jun 26, 2024 | 106.07 | 106.07 | 104.88 | 105.06 | 165,787 | -1.40(-1.32%) |
Jun 25, 2024 | 106.10 | 107.06 | 105.99 | 106.46 | 178,718 | +0.36(+0.34%) |
Jun 24, 2024 | 105.64 | 107.55 | 105.28 | 106.10 | 564,371 | +1.02(+0.97%) |
Jun 21, 2024 | 104.15 | 105.20 | 103.94 | 105.08 | 116,252 | -0.49(-0.46%) |
Jun 20, 2024 | 105.06 | 105.64 | 104.76 | 105.57 | 90,917 | +0.42(+0.40%) |
Jun 18, 2024 | 105.55 | 105.67 | 104.61 | 105.15 | 132,202 | +0.76(+0.73%) |
Jun 17, 2024 | 103.09 | 104.42 | 102.93 | 104.39 | 113,718 | +0.11(+0.11%) |
Jun 14, 2024 | 104.86 | 105.26 | 103.11 | 104.28 | 145,668 | -1.29(-1.22%) |
Jun 13, 2024 | 105.00 | 105.59 | 104.31 | 105.57 | 166,768 | +0.85(+0.81%) |
Jun 12, 2024 | 104.01 | 105.49 | 103.00 | 104.72 | 161,406 | +2.94(+2.89%) |
Jun 11, 2024 | 101.74 | 102.21 | 101.19 | 101.78 | 102,302 | +0.02(+0.02%) |
Jun 10, 2024 | 101.05 | 102.11 | 100.95 | 101.76 | 63,259 | +0.36(+0.36%) |
Jun 07, 2024 | 101.04 | 101.53 | 100.95 | 101.40 | 135,246 | -0.86(-0.84%) |
Jun 06, 2024 | 102.46 | 102.81 | 101.79 | 102.26 | 90,496 | -0.53(-0.52%) |
Jun 05, 2024 | 102.95 | 103.08 | 102.18 | 102.79 | 123,320 | +0.92(+0.90%) |
Jun 04, 2024 | 101.57 | 102.41 | 101.52 | 101.87 | 147,910 | +0.27(+0.27%) |