Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 105.17 | 105.55 | 105.00 | 105.50 | 125,192 | +0.70(+0.67%) |
Aug 20, 2024 | 105.16 | 105.19 | 104.71 | 104.80 | 181,882 | -0.59(-0.56%) |
Aug 19, 2024 | 104.44 | 105.39 | 104.44 | 105.39 | 105,892 | +1.02(+0.97%) |
Aug 16, 2024 | 103.35 | 104.42 | 103.35 | 104.37 | 185,866 | +0.50(+0.48%) |
Aug 15, 2024 | 103.60 | 104.08 | 103.47 | 103.87 | 132,020 | +1.69(+1.65%) |
Aug 14, 2024 | 102.27 | 102.48 | 101.88 | 102.18 | 159,870 | +0.08(+0.08%) |
Aug 13, 2024 | 101.15 | 102.16 | 101.03 | 102.10 | 222,402 | +1.43(+1.42%) |
Aug 12, 2024 | 101.46 | 101.47 | 100.51 | 100.67 | 278,856 | -0.69(-0.68%) |
Aug 09, 2024 | 101.31 | 101.73 | 100.75 | 101.36 | 177,402 | +0.04(+0.04%) |
Aug 08, 2024 | 99.67 | 101.40 | 99.67 | 101.32 | 166,076 | +2.18(+2.20%) |
Aug 07, 2024 | 101.01 | 101.54 | 99.10 | 99.14 | 866,358 | -0.77(-0.77%) |
Aug 06, 2024 | 99.58 | 101.12 | 99.37 | 99.91 | 379,815 | +0.59(+0.59%) |
Aug 05, 2024 | 98.96 | 100.23 | 98.50 | 99.32 | 366,787 | -2.70(-2.65%) |
Aug 02, 2024 | 103.39 | 103.55 | 101.37 | 102.02 | 246,063 | -3.65(-3.45%) |
Aug 01, 2024 | 107.58 | 107.98 | 105.18 | 105.67 | 226,702 | -1.92(-1.78%) |
Jul 31, 2024 | 107.91 | 108.54 | 107.25 | 107.59 | 1,201,586 | +0.44(+0.41%) |
Jul 30, 2024 | 107.14 | 107.76 | 106.80 | 107.15 | 442,486 | +0.17(+0.16%) |
Jul 29, 2024 | 107.58 | 107.58 | 106.77 | 106.98 | 126,297 | -0.24(-0.22%) |
Jul 26, 2024 | 106.39 | 107.52 | 106.39 | 107.22 | 195,237 | +1.46(+1.38%) |
Jul 25, 2024 | 105.71 | 107.26 | 105.71 | 105.76 | 331,056 | -0.21(-0.20%) |
Jul 24, 2024 | 106.30 | 106.92 | 105.92 | 105.97 | 398,516 | -0.53(-0.50%) |
Jul 23, 2024 | 107.03 | 107.03 | 106.42 | 106.50 | 149,060 | -1.10(-1.02%) |
Jul 22, 2024 | 107.21 | 107.62 | 106.27 | 107.60 | 152,305 | +0.43(+0.40%) |
Jul 19, 2024 | 108.40 | 108.40 | 107.06 | 107.17 | 236,319 | -1.26(-1.16%) |
Jul 18, 2024 | 109.06 | 110.30 | 108.21 | 108.43 | 689,858 | -0.60(-0.55%) |
Jul 17, 2024 | 108.53 | 109.82 | 108.53 | 109.03 | 632,635 | -0.12(-0.11%) |
Jul 16, 2024 | 107.40 | 109.20 | 107.36 | 109.15 | 188,002 | +2.02(+1.89%) |
Jul 15, 2024 | 106.97 | 107.71 | 106.94 | 107.13 | 180,577 | +0.33(+0.31%) |
Jul 12, 2024 | 106.06 | 107.50 | 106.06 | 106.80 | 246,065 | +0.95(+0.90%) |
Jul 11, 2024 | 105.50 | 106.17 | 105.50 | 105.85 | 357,328 | +0.65(+0.62%) |
Jul 10, 2024 | 104.29 | 105.27 | 104.22 | 105.20 | 179,468 | +1.06(+1.02%) |
Jul 09, 2024 | 103.94 | 104.59 | 103.65 | 104.14 | 136,849 | +0.31(+0.30%) |
Jul 08, 2024 | 103.24 | 104.10 | 103.24 | 103.83 | 144,684 | +0.91(+0.88%) |
Jul 05, 2024 | 103.09 | 103.21 | 102.44 | 102.92 | 402,572 | -0.32(-0.31%) |
Jul 03, 2024 | 103.48 | 103.71 | 103.14 | 103.24 | 121,783 | -0.18(-0.17%) |
Jul 02, 2024 | 102.78 | 103.49 | 102.78 | 103.42 | 134,676 | +0.28(+0.27%) |
Jul 01, 2024 | 103.55 | 103.92 | 102.98 | 103.14 | 164,674 | -0.32(-0.31%) |
Jun 28, 2024 | 102.90 | 103.81 | 102.90 | 103.46 | 343,833 | +0.86(+0.84%) |
Jun 27, 2024 | 102.43 | 102.61 | 102.19 | 102.60 | 303,453 | -0.05(-0.05%) |
Jun 26, 2024 | 102.75 | 102.80 | 102.38 | 102.65 | 117,740 | -0.47(-0.46%) |
Jun 25, 2024 | 103.80 | 103.80 | 102.82 | 103.12 | 140,444 | -0.62(-0.60%) |
Jun 24, 2024 | 103.07 | 104.25 | 103.07 | 103.74 | 333,552 | +0.62(+0.60%) |
Jun 21, 2024 | 102.93 | 103.26 | 102.47 | 103.12 | 246,323 | +0.17(+0.17%) |
Jun 20, 2024 | 102.61 | 103.15 | 102.58 | 102.95 | 253,317 | +0.27(+0.26%) |
Jun 18, 2024 | 102.16 | 102.98 | 102.16 | 102.68 | 250,887 | +0.43(+0.42%) |
Jun 17, 2024 | 101.58 | 102.25 | 101.10 | 102.25 | 188,357 | +0.63(+0.62%) |
Jun 14, 2024 | 101.63 | 101.89 | 100.82 | 101.62 | 413,348 | -0.70(-0.68%) |
Jun 13, 2024 | 102.39 | 102.43 | 101.52 | 102.32 | 413,170 | -0.39(-0.38%) |
Jun 12, 2024 | 103.60 | 103.85 | 102.40 | 102.71 | 364,545 | +0.13(+0.13%) |
Jun 11, 2024 | 102.63 | 102.72 | 101.95 | 102.58 | 822,550 | -0.51(-0.49%) |
Jun 10, 2024 | 102.30 | 103.10 | 102.02 | 103.09 | 202,499 | +0.44(+0.43%) |
Jun 07, 2024 | 102.36 | 103.18 | 102.21 | 102.65 | 238,473 | -0.22(-0.21%) |
Jun 06, 2024 | 102.85 | 103.19 | 102.60 | 102.87 | 176,941 | -0.27(-0.26%) |
Jun 05, 2024 | 103.21 | 103.21 | 102.34 | 103.14 | 177,576 | +0.66(+0.64%) |
Jun 04, 2024 | 102.50 | 102.79 | 102.06 | 102.48 | 455,744 | -0.38(-0.37%) |