Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 102.31 | 109.00 | 102.31 | 107.44 | 1,288 | +2.43(+2.31%) |
Aug 22, 2024 | 106.99 | 106.99 | 105.01 | 105.01 | 2,258 | +2.71(+2.65%) |
Aug 21, 2024 | 102.44 | 110.00 | 102.30 | 102.30 | 291 | +0.77(+0.76%) |
Aug 20, 2024 | 101.31 | 101.53 | 101.31 | 101.53 | 12 | -10.24(-9.16%) |
Aug 19, 2024 | 101.71 | 111.77 | 101.71 | 111.77 | 166 | +1.85(+1.68%) |
Aug 16, 2024 | 109.92 | 109.92 | 109.92 | 109.92 | 100 | +6.15(+5.93%) |
Aug 15, 2024 | 101.13 | 109.27 | 101.13 | 103.77 | 1,886 | -3.45(-3.22%) |
Aug 14, 2024 | 100.00 | 107.22 | 100.00 | 107.22 | 62 | +4.43(+4.31%) |
Aug 13, 2024 | 100.12 | 102.79 | 100.12 | 102.79 | 228 | +4.98(+5.10%) |
Aug 12, 2024 | 97.31 | 97.81 | 97.31 | 97.81 | 235 | -4.52(-4.42%) |
Aug 09, 2024 | 105.00 | 107.86 | 102.00 | 102.33 | 660 | -4.39(-4.11%) |
Aug 08, 2024 | 103.90 | 106.72 | 103.90 | 106.72 | 826 | +4.72(+4.63%) |
Aug 07, 2024 | 104.00 | 107.76 | 101.00 | 102.00 | 12,923 | -1.86(-1.79%) |
Aug 06, 2024 | 102.00 | 105.16 | 102.00 | 103.86 | 525 | -1.14(-1.09%) |
Aug 05, 2024 | 105.51 | 105.51 | 105.00 | 105.00 | 300 | -0.51(-0.48%) |
Aug 02, 2024 | 108.00 | 108.00 | 101.15 | 105.51 | 1,247 | -5.18(-4.68%) |
Aug 01, 2024 | 107.70 | 110.69 | 106.00 | 110.69 | 1,047 | -0.81(-0.73%) |
Jul 31, 2024 | 112.00 | 112.00 | 110.83 | 111.50 | 160 | +1.44(+1.31%) |
Jul 30, 2024 | 112.85 | 117.85 | 110.06 | 110.06 | 227 | -2.04(-1.82%) |
Jul 29, 2024 | 111.31 | 112.10 | 111.31 | 112.10 | 180 | +1.33(+1.20%) |
Jul 26, 2024 | 114.00 | 115.00 | 110.77 | 110.77 | 1,343 | +1.93(+1.77%) |
Jul 25, 2024 | 115.00 | 115.00 | 107.06 | 108.84 | 611 | +0.21(+0.19%) |
Jul 24, 2024 | 120.08 | 120.08 | 108.63 | 108.63 | 284 | -5.37(-4.71%) |
Jul 23, 2024 | 116.50 | 116.50 | 108.73 | 114.00 | 1,045 | -1.17(-1.01%) |
Jul 22, 2024 | 116.70 | 116.70 | 113.71 | 115.17 | 3,489 | -1.49(-1.27%) |
Jul 19, 2024 | 116.00 | 117.00 | 116.00 | 116.66 | 357 | +0.66(+0.56%) |
Jul 18, 2024 | 116.75 | 120.00 | 116.00 | 116.00 | 90 | -0.25(-0.22%) |
Jul 17, 2024 | 116.25 | 120.00 | 116.25 | 116.25 | 248 | -2.90(-2.43%) |
Jul 16, 2024 | 119.15 | 119.15 | 119.15 | 119.15 | 2,398 | +2.43(+2.08%) |
Jul 15, 2024 | 115.50 | 116.72 | 115.50 | 116.72 | 310 | -1.28(-1.08%) |
Jul 12, 2024 | 117.20 | 121.00 | 115.00 | 118.00 | 479 | +3.29(+2.87%) |
Jul 11, 2024 | 116.00 | 116.00 | 111.70 | 114.71 | 732 | -2.69(-2.29%) |
Jul 10, 2024 | 118.37 | 118.37 | 113.00 | 117.40 | 373 | +2.26(+1.96%) |
Jul 09, 2024 | 116.00 | 116.01 | 115.14 | 115.14 | 3,117 | +0.14(+0.12%) |
Jul 08, 2024 | 111.15 | 117.25 | 111.15 | 115.00 | 611 | -1.50(-1.29%) |
Jul 05, 2024 | 113.00 | 116.50 | 110.82 | 116.50 | 150 | +5.87(+5.31%) |
Jul 03, 2024 | 118.70 | 118.70 | 110.61 | 110.63 | 1,364 | -1.71(-1.52%) |
Jul 02, 2024 | 117.00 | 117.60 | 110.75 | 112.34 | 96 | -4.65(-3.98%) |
Jul 01, 2024 | 117.00 | 117.00 | 116.99 | 116.99 | 2,372 | -0.11(-0.09%) |
Jun 28, 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 100 | +0.00(+0.00%) |
Jun 27, 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 18 | +7.10(+6.45%) |
Jun 26, 2024 | 115.20 | 116.10 | 110.00 | 110.00 | 447 | -4.39(-3.84%) |
Jun 25, 2024 | 119.77 | 119.77 | 109.36 | 114.39 | 435 | +0.54(+0.47%) |
Jun 24, 2024 | 111.50 | 119.45 | 109.41 | 113.86 | 61 | +3.84(+3.50%) |
Jun 21, 2024 | 112.00 | 112.25 | 106.68 | 110.01 | 102 | -2.99(-2.65%) |
Jun 20, 2024 | 112.40 | 118.99 | 107.69 | 113.00 | 2,733 | -3.33(-2.86%) |
Jun 18, 2024 | 118.45 | 118.45 | 111.72 | 116.33 | 100 | +6.27(+5.69%) |
Jun 17, 2024 | 113.45 | 115.00 | 110.06 | 110.06 | 580 | -3.28(-2.89%) |
Jun 14, 2024 | 117.01 | 117.01 | 106.89 | 113.34 | 1,017 | +4.53(+4.16%) |
Jun 13, 2024 | 117.53 | 117.53 | 108.81 | 108.81 | 3,362 | -9.17(-7.78%) |
Jun 12, 2024 | 119.00 | 119.00 | 113.55 | 117.98 | 241 | -0.12(-0.10%) |
Jun 11, 2024 | 118.09 | 118.10 | 118.09 | 118.10 | 24 | +2.14(+1.85%) |
Jun 10, 2024 | 119.00 | 126.00 | 115.96 | 115.96 | 1,204 | -7.04(-5.72%) |
Jun 07, 2024 | 118.56 | 123.00 | 118.56 | 123.00 | 268 | +2.70(+2.24%) |
Jun 06, 2024 | 122.92 | 122.92 | 120.30 | 120.30 | 140 | -4.70(-3.76%) |
Jun 05, 2024 | 120.00 | 125.00 | 120.00 | 125.00 | 245 | -0.52(-0.41%) |
Jun 04, 2024 | 121.00 | 125.52 | 121.00 | 125.52 | 777 | +4.52(+3.73%) |