Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 119.89 | 125.51 | 119.89 | 125.02 | 394,428 | +5.88(+4.94%) |
Aug 22, 2024 | 120.46 | 120.82 | 118.49 | 119.14 | 422,231 | -1.75(-1.45%) |
Aug 21, 2024 | 119.78 | 120.94 | 118.51 | 120.89 | 127,518 | +2.53(+2.14%) |
Aug 20, 2024 | 119.58 | 120.18 | 117.93 | 118.36 | 250,172 | -1.01(-0.85%) |
Aug 19, 2024 | 118.82 | 120.19 | 117.73 | 119.37 | 168,813 | +0.54(+0.45%) |
Aug 16, 2024 | 120.06 | 122.02 | 118.41 | 118.83 | 208,255 | -2.22(-1.83%) |
Aug 15, 2024 | 121.37 | 122.05 | 119.39 | 121.05 | 189,520 | +3.27(+2.78%) |
Aug 14, 2024 | 119.13 | 119.13 | 116.84 | 117.78 | 147,494 | -0.86(-0.72%) |
Aug 13, 2024 | 116.84 | 119.05 | 115.90 | 118.64 | 151,034 | +2.63(+2.27%) |
Aug 12, 2024 | 117.80 | 118.30 | 115.17 | 116.01 | 167,163 | -1.63(-1.39%) |
Aug 09, 2024 | 118.27 | 119.45 | 117.03 | 117.64 | 190,910 | -0.47(-0.40%) |
Aug 08, 2024 | 118.32 | 118.90 | 116.98 | 118.11 | 238,845 | +1.13(+0.97%) |
Aug 07, 2024 | 120.82 | 121.22 | 116.37 | 116.98 | 230,050 | -2.44(-2.04%) |
Aug 06, 2024 | 116.87 | 120.83 | 115.53 | 119.42 | 215,282 | +2.29(+1.96%) |
Aug 05, 2024 | 116.23 | 118.88 | 113.42 | 117.13 | 286,580 | -4.85(-3.98%) |
Aug 02, 2024 | 121.19 | 122.32 | 118.74 | 121.98 | 261,200 | -4.22(-3.34%) |
Aug 01, 2024 | 131.74 | 133.19 | 125.62 | 126.20 | 449,646 | -5.73(-4.34%) |
Jul 31, 2024 | 135.96 | 136.93 | 131.13 | 131.93 | 483,120 | -3.41(-2.52%) |
Jul 30, 2024 | 127.05 | 136.14 | 119.38 | 135.34 | 480,022 | +8.28(+6.52%) |
Jul 29, 2024 | 129.04 | 129.85 | 127.00 | 127.06 | 279,272 | -1.77(-1.37%) |
Jul 26, 2024 | 127.36 | 130.54 | 126.92 | 128.83 | 290,225 | +3.79(+3.03%) |
Jul 25, 2024 | 120.45 | 127.69 | 119.61 | 125.04 | 378,638 | +5.76(+4.83%) |
Jul 24, 2024 | 121.93 | 124.07 | 119.06 | 119.28 | 257,738 | -3.42(-2.79%) |
Jul 23, 2024 | 122.33 | 124.67 | 121.03 | 122.70 | 242,812 | -0.59(-0.48%) |
Jul 22, 2024 | 121.20 | 123.67 | 119.80 | 123.29 | 209,587 | +2.43(+2.01%) |
Jul 19, 2024 | 121.97 | 122.96 | 120.29 | 120.86 | 215,621 | -0.71(-0.58%) |
Jul 18, 2024 | 124.28 | 128.07 | 121.53 | 121.57 | 334,803 | -3.11(-2.49%) |
Jul 17, 2024 | 124.67 | 127.10 | 123.76 | 124.68 | 334,795 | -1.01(-0.80%) |
Jul 16, 2024 | 119.73 | 125.88 | 119.63 | 125.69 | 283,936 | +8.01(+6.81%) |
Jul 15, 2024 | 119.25 | 120.42 | 117.34 | 117.68 | 343,921 | -0.09(-0.08%) |
Jul 12, 2024 | 117.90 | 119.75 | 117.52 | 117.77 | 275,246 | +1.18(+1.01%) |
Jul 11, 2024 | 112.61 | 116.91 | 112.61 | 116.59 | 353,141 | +6.60(+6.00%) |
Jul 10, 2024 | 108.57 | 110.14 | 108.36 | 109.99 | 191,742 | +1.92(+1.78%) |
Jul 09, 2024 | 108.44 | 109.32 | 107.96 | 108.07 | 313,770 | -0.68(-0.63%) |
Jul 08, 2024 | 108.44 | 109.12 | 107.99 | 108.75 | 217,940 | +1.10(+1.02%) |
Jul 05, 2024 | 109.10 | 109.31 | 107.49 | 107.65 | 199,669 | -1.76(-1.61%) |
Jul 03, 2024 | 110.48 | 111.30 | 109.32 | 109.41 | 92,819 | -0.40(-0.36%) |
Jul 02, 2024 | 110.32 | 111.24 | 109.32 | 109.81 | 246,944 | -0.51(-0.46%) |
Jul 01, 2024 | 112.17 | 113.04 | 110.28 | 110.32 | 437,150 | -1.68(-1.50%) |
Jun 28, 2024 | 110.14 | 112.49 | 109.64 | 112.00 | 1,753,283 | +2.72(+2.49%) |
Jun 27, 2024 | 109.99 | 110.60 | 108.78 | 109.28 | 373,405 | -0.09(-0.08%) |
Jun 26, 2024 | 109.84 | 111.24 | 108.85 | 109.37 | 599,429 | -1.28(-1.16%) |
Jun 25, 2024 | 115.62 | 115.62 | 110.05 | 110.65 | 390,705 | -5.34(-4.60%) |
Jun 24, 2024 | 116.53 | 117.41 | 115.72 | 115.99 | 216,976 | -0.09(-0.08%) |
Jun 21, 2024 | 115.59 | 116.44 | 113.99 | 116.08 | 733,434 | +0.69(+0.60%) |
Jun 20, 2024 | 114.61 | 115.58 | 114.11 | 115.39 | 273,325 | +0.37(+0.32%) |
Jun 18, 2024 | 115.14 | 116.28 | 114.50 | 115.02 | 218,539 | -0.19(-0.16%) |
Jun 17, 2024 | 113.93 | 115.33 | 113.07 | 115.21 | 255,327 | +0.74(+0.65%) |
Jun 14, 2024 | 114.51 | 114.75 | 113.19 | 114.47 | 236,645 | -2.03(-1.74%) |
Jun 13, 2024 | 117.19 | 117.19 | 114.58 | 116.50 | 180,378 | -1.04(-0.88%) |
Jun 12, 2024 | 118.43 | 121.56 | 117.19 | 117.54 | 261,342 | +3.19(+2.79%) |
Jun 11, 2024 | 114.05 | 114.42 | 112.88 | 114.35 | 199,032 | -0.91(-0.79%) |
Jun 10, 2024 | 112.30 | 115.26 | 112.23 | 115.26 | 206,397 | +1.46(+1.28%) |
Jun 07, 2024 | 114.00 | 114.75 | 113.14 | 113.80 | 236,093 | -1.39(-1.21%) |
Jun 06, 2024 | 115.11 | 115.50 | 114.29 | 115.19 | 215,343 | -0.44(-0.38%) |
Jun 05, 2024 | 115.09 | 116.02 | 114.28 | 115.63 | 149,849 | +0.89(+0.78%) |
Jun 04, 2024 | 115.60 | 116.49 | 114.67 | 114.74 | 247,226 | -1.77(-1.52%) |