Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 114.49 | 114.95 | 112.62 | 113.87 | 314,815 | -0.68(-0.59%) |
Aug 22, 2024 | 114.89 | 115.28 | 113.53 | 114.55 | 448,402 | +0.19(+0.17%) |
Aug 21, 2024 | 115.53 | 115.53 | 114.09 | 114.36 | 297,164 | -0.61(-0.53%) |
Aug 20, 2024 | 114.24 | 115.15 | 113.26 | 114.97 | 488,660 | +0.73(+0.64%) |
Aug 19, 2024 | 111.92 | 114.33 | 111.83 | 114.24 | 447,200 | +3.28(+2.96%) |
Aug 16, 2024 | 110.03 | 111.61 | 109.62 | 110.96 | 562,264 | +0.96(+0.87%) |
Aug 15, 2024 | 110.13 | 111.08 | 109.31 | 110.00 | 559,142 | +0.80(+0.73%) |
Aug 14, 2024 | 111.00 | 111.30 | 108.64 | 109.20 | 464,842 | -2.48(-2.22%) |
Aug 13, 2024 | 108.37 | 113.10 | 107.27 | 111.68 | 435,944 | +3.51(+3.24%) |
Aug 12, 2024 | 111.07 | 111.44 | 107.81 | 108.17 | 454,454 | -3.20(-2.87%) |
Aug 09, 2024 | 112.73 | 112.84 | 111.31 | 111.37 | 335,545 | -1.60(-1.42%) |
Aug 08, 2024 | 112.99 | 114.27 | 110.89 | 112.97 | 642,977 | +0.72(+0.64%) |
Aug 07, 2024 | 112.04 | 113.00 | 110.78 | 112.25 | 809,111 | +0.88(+0.79%) |
Aug 06, 2024 | 111.35 | 112.87 | 110.50 | 111.37 | 635,186 | -0.23(-0.21%) |
Aug 05, 2024 | 108.36 | 112.35 | 107.88 | 111.60 | 735,656 | -1.66(-1.47%) |
Aug 02, 2024 | 114.47 | 114.76 | 111.10 | 113.26 | 716,259 | -1.12(-0.98%) |
Aug 01, 2024 | 113.15 | 116.21 | 111.15 | 114.38 | 2,244,654 | +4.13(+3.75%) |
Jul 31, 2024 | 112.70 | 112.73 | 110.23 | 110.25 | 661,487 | -2.02(-1.80%) |
Jul 30, 2024 | 111.82 | 112.87 | 110.16 | 112.27 | 695,525 | +1.16(+1.04%) |
Jul 29, 2024 | 111.41 | 113.00 | 109.18 | 111.11 | 835,727 | -0.46(-0.41%) |
Jul 26, 2024 | 110.00 | 112.88 | 109.33 | 111.57 | 645,159 | +2.03(+1.85%) |
Jul 25, 2024 | 109.10 | 110.79 | 108.65 | 109.54 | 534,411 | +0.76(+0.70%) |
Jul 24, 2024 | 109.06 | 109.69 | 108.02 | 108.78 | 463,144 | +0.34(+0.31%) |
Jul 23, 2024 | 109.48 | 109.48 | 107.63 | 108.44 | 407,706 | -1.26(-1.15%) |
Jul 22, 2024 | 109.00 | 109.94 | 107.15 | 109.70 | 403,202 | +0.69(+0.63%) |
Jul 19, 2024 | 108.95 | 109.93 | 108.28 | 109.01 | 385,884 | +0.17(+0.16%) |
Jul 18, 2024 | 108.00 | 110.24 | 107.27 | 108.84 | 642,094 | +0.83(+0.77%) |
Jul 17, 2024 | 106.40 | 108.50 | 105.73 | 108.01 | 562,905 | +1.92(+1.81%) |
Jul 16, 2024 | 103.46 | 106.12 | 103.12 | 106.09 | 499,092 | +2.76(+2.67%) |
Jul 15, 2024 | 105.30 | 105.49 | 103.06 | 103.33 | 701,145 | -2.26(-2.14%) |
Jul 12, 2024 | 106.69 | 107.36 | 105.41 | 105.59 | 451,000 | -0.45(-0.42%) |
Jul 11, 2024 | 102.88 | 106.49 | 102.04 | 106.04 | 484,705 | +3.81(+3.73%) |
Jul 10, 2024 | 100.57 | 102.29 | 99.06 | 102.23 | 473,439 | +1.66(+1.65%) |
Jul 09, 2024 | 100.67 | 101.32 | 99.74 | 100.57 | 607,091 | -0.14(-0.14%) |
Jul 08, 2024 | 102.03 | 102.34 | 100.65 | 100.71 | 500,055 | -0.56(-0.55%) |
Jul 05, 2024 | 103.37 | 103.37 | 100.34 | 101.27 | 931,921 | -2.26(-2.18%) |
Jul 03, 2024 | 105.44 | 105.50 | 102.86 | 103.53 | 304,674 | -1.56(-1.48%) |
Jul 02, 2024 | 106.15 | 106.53 | 104.48 | 105.09 | 402,585 | -1.38(-1.30%) |
Jul 01, 2024 | 106.73 | 108.52 | 106.20 | 106.47 | 385,376 | -0.26(-0.24%) |
Jun 28, 2024 | 107.56 | 108.50 | 106.33 | 106.73 | 1,354,260 | -0.37(-0.35%) |
Jun 27, 2024 | 107.05 | 107.64 | 105.73 | 107.10 | 542,602 | -0.06(-0.06%) |
Jun 26, 2024 | 107.65 | 107.86 | 106.41 | 107.16 | 455,268 | -0.92(-0.85%) |
Jun 25, 2024 | 109.62 | 109.66 | 107.53 | 108.08 | 677,809 | -1.75(-1.59%) |
Jun 24, 2024 | 107.88 | 111.66 | 107.45 | 109.83 | 836,337 | +1.86(+1.72%) |
Jun 21, 2024 | 107.84 | 108.89 | 106.56 | 107.97 | 1,600,867 | +0.61(+0.57%) |
Jun 20, 2024 | 108.39 | 109.63 | 106.00 | 107.36 | 1,561,852 | -5.32(-4.72%) |
Jun 18, 2024 | 114.60 | 115.24 | 112.59 | 112.68 | 604,542 | -1.85(-1.62%) |
Jun 17, 2024 | 112.83 | 114.63 | 112.29 | 114.53 | 764,840 | +1.62(+1.43%) |
Jun 14, 2024 | 112.32 | 113.10 | 111.43 | 112.91 | 641,875 | +0.21(+0.19%) |
Jun 13, 2024 | 110.42 | 113.27 | 110.08 | 112.70 | 640,001 | +1.68(+1.51%) |
Jun 12, 2024 | 111.49 | 112.99 | 110.77 | 111.02 | 605,040 | +0.59(+0.53%) |
Jun 11, 2024 | 107.90 | 110.81 | 107.15 | 110.43 | 876,408 | +1.44(+1.32%) |
Jun 10, 2024 | 110.32 | 111.61 | 108.75 | 108.99 | 1,135,159 | -3.06(-2.73%) |
Jun 07, 2024 | 105.92 | 113.34 | 105.56 | 112.05 | 1,038,198 | +5.73(+5.39%) |
Jun 06, 2024 | 107.02 | 107.26 | 105.54 | 106.32 | 808,695 | -0.26(-0.24%) |
Jun 05, 2024 | 106.86 | 107.55 | 105.76 | 106.58 | 807,593 | +2.10(+2.01%) |
Jun 04, 2024 | 105.48 | 106.20 | 104.27 | 104.48 | 756,435 | -1.26(-1.19%) |