Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 115.50 | 121.81 | 115.50 | 119.15 | 65,715 | +4.50(+3.92%) |
Aug 22, 2024 | 114.42 | 114.92 | 113.88 | 114.65 | 26,104 | -0.10(-0.09%) |
Aug 21, 2024 | 114.07 | 114.75 | 113.63 | 114.75 | 25,673 | +0.95(+0.83%) |
Aug 20, 2024 | 115.68 | 115.68 | 113.79 | 113.80 | 29,925 | -1.88(-1.63%) |
Aug 19, 2024 | 114.64 | 115.96 | 114.21 | 115.68 | 37,818 | +0.83(+0.72%) |
Aug 16, 2024 | 113.31 | 115.53 | 113.31 | 114.85 | 36,573 | +1.49(+1.31%) |
Aug 15, 2024 | 113.51 | 115.48 | 113.18 | 113.36 | 46,637 | +1.87(+1.68%) |
Aug 14, 2024 | 113.39 | 113.39 | 111.20 | 111.49 | 29,155 | -0.99(-0.88%) |
Aug 13, 2024 | 112.48 | 112.87 | 111.84 | 112.48 | 27,724 | +1.12(+1.01%) |
Aug 12, 2024 | 113.06 | 113.17 | 110.68 | 111.36 | 38,194 | -1.11(-0.99%) |
Aug 09, 2024 | 112.79 | 112.89 | 111.50 | 112.47 | 31,131 | -0.82(-0.72%) |
Aug 08, 2024 | 113.61 | 114.02 | 111.88 | 113.29 | 42,408 | +1.41(+1.26%) |
Aug 07, 2024 | 113.39 | 113.81 | 111.66 | 111.88 | 40,068 | -0.49(-0.44%) |
Aug 06, 2024 | 111.85 | 113.55 | 111.82 | 112.37 | 44,247 | +0.22(+0.20%) |
Aug 05, 2024 | 111.59 | 112.94 | 107.63 | 112.15 | 79,731 | -2.78(-2.42%) |
Aug 02, 2024 | 113.41 | 115.31 | 112.36 | 114.93 | 73,657 | -2.19(-1.87%) |
Aug 01, 2024 | 122.21 | 123.32 | 116.81 | 117.12 | 86,004 | -4.78(-3.92%) |
Jul 31, 2024 | 123.03 | 125.09 | 121.71 | 121.90 | 64,697 | -0.78(-0.64%) |
Jul 30, 2024 | 121.21 | 122.74 | 120.88 | 122.68 | 48,684 | +2.40(+2.00%) |
Jul 29, 2024 | 123.68 | 123.68 | 120.28 | 120.28 | 45,460 | -3.01(-2.44%) |
Jul 26, 2024 | 123.62 | 124.14 | 121.33 | 123.29 | 60,941 | +0.86(+0.70%) |
Jul 25, 2024 | 120.25 | 125.54 | 120.25 | 122.43 | 81,614 | +2.50(+2.08%) |
Jul 24, 2024 | 120.37 | 124.68 | 119.74 | 119.93 | 77,850 | -0.61(-0.51%) |
Jul 23, 2024 | 119.07 | 123.81 | 119.07 | 120.54 | 111,969 | -1.48(-1.21%) |
Jul 22, 2024 | 120.00 | 122.82 | 118.98 | 122.02 | 43,888 | +1.76(+1.46%) |
Jul 19, 2024 | 121.84 | 123.57 | 119.97 | 120.26 | 69,439 | -1.43(-1.18%) |
Jul 18, 2024 | 122.40 | 124.66 | 120.72 | 121.69 | 90,611 | -1.36(-1.11%) |
Jul 17, 2024 | 118.93 | 124.26 | 118.93 | 123.05 | 97,580 | +3.28(+2.74%) |
Jul 16, 2024 | 115.45 | 119.99 | 114.32 | 119.77 | 115,974 | +5.16(+4.50%) |
Jul 15, 2024 | 110.95 | 114.75 | 110.95 | 114.61 | 97,643 | +4.58(+4.16%) |
Jul 12, 2024 | 110.11 | 110.71 | 109.31 | 110.03 | 72,330 | +0.41(+0.37%) |
Jul 11, 2024 | 108.79 | 110.23 | 107.98 | 109.63 | 95,231 | +3.01(+2.82%) |
Jul 10, 2024 | 105.14 | 106.82 | 105.02 | 106.62 | 48,549 | +1.41(+1.34%) |
Jul 09, 2024 | 103.79 | 105.21 | 103.75 | 105.21 | 41,125 | +0.98(+0.94%) |
Jul 08, 2024 | 104.76 | 105.45 | 104.18 | 104.22 | 36,941 | +0.37(+0.35%) |
Jul 05, 2024 | 104.86 | 104.94 | 103.67 | 103.86 | 26,832 | -0.97(-0.93%) |
Jul 03, 2024 | 106.43 | 106.43 | 104.18 | 104.83 | 19,367 | -1.37(-1.29%) |
Jul 02, 2024 | 104.44 | 106.46 | 104.44 | 106.20 | 47,680 | +1.14(+1.09%) |
Jul 01, 2024 | 105.67 | 105.68 | 104.08 | 105.06 | 63,502 | -0.51(-0.48%) |
Jun 28, 2024 | 105.78 | 107.70 | 105.14 | 105.56 | 132,093 | +0.68(+0.64%) |
Jun 27, 2024 | 103.38 | 104.89 | 103.38 | 104.89 | 31,868 | +1.14(+1.10%) |
Jun 26, 2024 | 102.69 | 104.13 | 102.41 | 103.75 | 38,404 | +0.45(+0.43%) |
Jun 25, 2024 | 104.19 | 104.33 | 103.30 | 103.30 | 34,954 | -1.18(-1.13%) |
Jun 24, 2024 | 102.99 | 105.26 | 102.99 | 104.48 | 39,864 | +1.90(+1.85%) |
Jun 21, 2024 | 103.46 | 103.50 | 102.10 | 102.58 | 180,470 | -0.63(-0.61%) |
Jun 20, 2024 | 102.59 | 104.03 | 102.56 | 103.21 | 45,346 | -0.12(-0.12%) |
Jun 18, 2024 | 102.09 | 103.54 | 102.09 | 103.33 | 48,993 | +1.33(+1.31%) |
Jun 17, 2024 | 100.14 | 102.00 | 100.14 | 102.00 | 37,395 | +1.34(+1.33%) |
Jun 14, 2024 | 100.22 | 100.81 | 99.80 | 100.66 | 49,377 | -0.65(-0.64%) |
Jun 13, 2024 | 101.69 | 101.69 | 100.22 | 101.30 | 40,438 | -0.51(-0.50%) |
Jun 12, 2024 | 101.72 | 102.98 | 100.72 | 101.81 | 52,358 | +1.83(+1.83%) |
Jun 11, 2024 | 99.45 | 100.73 | 99.15 | 99.98 | 80,221 | -0.37(-0.37%) |
Jun 10, 2024 | 101.23 | 101.91 | 99.17 | 100.35 | 106,807 | -2.10(-2.05%) |
Jun 07, 2024 | 101.04 | 102.53 | 101.04 | 102.44 | 33,948 | +0.40(+0.39%) |
Jun 06, 2024 | 101.18 | 102.11 | 100.60 | 102.05 | 34,409 | +0.53(+0.52%) |
Jun 05, 2024 | 101.84 | 102.03 | 101.19 | 101.52 | 33,088 | +0.49(+0.48%) |
Jun 04, 2024 | 100.59 | 101.65 | 100.59 | 101.03 | 49,102 | -0.69(-0.67%) |