Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 121.62 | 125.09 | 121.06 | 124.46 | 201,519 | +3.57(+2.95%) |
Aug 22, 2024 | 122.02 | 122.25 | 120.35 | 120.89 | 86,297 | -1.45(-1.19%) |
Aug 21, 2024 | 119.74 | 122.44 | 119.74 | 122.34 | 206,128 | +2.80(+2.34%) |
Aug 20, 2024 | 119.63 | 120.56 | 118.68 | 119.54 | 133,750 | -0.01(-0.01%) |
Aug 19, 2024 | 117.89 | 120.67 | 117.67 | 119.55 | 121,122 | +1.42(+1.20%) |
Aug 16, 2024 | 117.74 | 119.15 | 117.05 | 118.13 | 158,684 | +0.13(+0.11%) |
Aug 15, 2024 | 118.14 | 119.86 | 117.43 | 118.00 | 123,007 | +1.46(+1.25%) |
Aug 14, 2024 | 117.50 | 117.96 | 115.52 | 116.54 | 104,398 | -0.71(-0.61%) |
Aug 13, 2024 | 115.68 | 117.63 | 114.70 | 117.25 | 112,689 | +2.80(+2.45%) |
Aug 12, 2024 | 115.80 | 116.37 | 113.76 | 114.45 | 137,052 | -1.30(-1.12%) |
Aug 09, 2024 | 115.33 | 115.90 | 114.13 | 115.75 | 141,216 | +0.83(+0.72%) |
Aug 08, 2024 | 113.92 | 116.33 | 112.00 | 114.92 | 193,833 | +2.02(+1.79%) |
Aug 07, 2024 | 115.93 | 116.00 | 112.21 | 112.90 | 186,792 | -1.70(-1.48%) |
Aug 06, 2024 | 114.04 | 117.50 | 114.04 | 114.60 | 222,353 | +1.44(+1.27%) |
Aug 05, 2024 | 107.53 | 114.51 | 107.00 | 113.16 | 437,717 | -4.55(-3.87%) |
Aug 02, 2024 | 118.18 | 118.95 | 115.73 | 117.71 | 276,907 | -3.83(-3.15%) |
Aug 01, 2024 | 123.00 | 124.93 | 119.69 | 121.54 | 205,168 | -1.27(-1.03%) |
Jul 31, 2024 | 123.91 | 125.44 | 122.00 | 122.81 | 230,040 | -0.75(-0.61%) |
Jul 30, 2024 | 123.52 | 124.13 | 122.39 | 123.56 | 133,938 | +0.04(+0.03%) |
Jul 29, 2024 | 123.48 | 124.30 | 121.92 | 123.52 | 119,682 | +0.59(+0.48%) |
Jul 26, 2024 | 122.50 | 123.24 | 120.93 | 122.93 | 143,114 | +2.19(+1.81%) |
Jul 25, 2024 | 119.79 | 122.82 | 119.61 | 120.74 | 172,655 | +1.23(+1.03%) |
Jul 24, 2024 | 120.78 | 123.41 | 118.93 | 119.51 | 179,138 | -2.57(-2.11%) |
Jul 23, 2024 | 121.30 | 124.00 | 120.74 | 122.08 | 190,987 | +0.45(+0.37%) |
Jul 22, 2024 | 119.00 | 122.08 | 118.11 | 121.63 | 152,283 | +3.35(+2.83%) |
Jul 19, 2024 | 118.00 | 118.87 | 116.94 | 118.28 | 129,159 | +0.47(+0.40%) |
Jul 18, 2024 | 120.65 | 122.61 | 116.71 | 117.81 | 218,218 | -2.36(-1.96%) |
Jul 17, 2024 | 121.27 | 123.80 | 119.70 | 120.17 | 209,417 | -1.53(-1.26%) |
Jul 16, 2024 | 119.68 | 121.82 | 118.66 | 121.70 | 294,355 | +3.07(+2.59%) |
Jul 15, 2024 | 117.00 | 119.56 | 116.37 | 118.63 | 224,570 | +2.55(+2.20%) |
Jul 12, 2024 | 115.79 | 118.49 | 115.41 | 116.08 | 283,474 | +1.34(+1.17%) |
Jul 11, 2024 | 112.00 | 115.50 | 111.87 | 114.74 | 282,122 | +5.19(+4.74%) |
Jul 10, 2024 | 108.40 | 109.56 | 108.00 | 109.55 | 114,064 | +1.57(+1.45%) |
Jul 09, 2024 | 108.96 | 109.38 | 107.91 | 107.98 | 110,832 | -1.20(-1.10%) |
Jul 08, 2024 | 109.03 | 110.23 | 108.77 | 109.18 | 103,598 | +0.44(+0.40%) |
Jul 05, 2024 | 108.09 | 109.40 | 108.09 | 108.74 | 122,890 | +0.01(+0.01%) |
Jul 03, 2024 | 108.00 | 109.25 | 107.59 | 108.73 | 68,102 | +1.17(+1.09%) |
Jul 02, 2024 | 107.96 | 108.70 | 107.29 | 107.56 | 128,927 | -0.19(-0.18%) |
Jul 01, 2024 | 108.95 | 109.86 | 107.10 | 107.75 | 162,068 | -1.47(-1.35%) |
Jun 28, 2024 | 109.05 | 109.79 | 107.33 | 109.22 | 439,570 | +1.11(+1.03%) |
Jun 27, 2024 | 108.01 | 108.59 | 106.92 | 108.11 | 146,262 | +1.04(+0.97%) |
Jun 26, 2024 | 106.50 | 107.91 | 106.40 | 107.07 | 111,000 | -0.36(-0.34%) |
Jun 25, 2024 | 107.83 | 108.26 | 106.36 | 107.43 | 114,183 | -0.58(-0.54%) |
Jun 24, 2024 | 105.87 | 108.07 | 105.64 | 108.01 | 117,076 | +2.14(+2.02%) |
Jun 21, 2024 | 106.50 | 107.09 | 105.30 | 105.87 | 375,325 | -0.94(-0.88%) |
Jun 20, 2024 | 106.67 | 107.15 | 105.84 | 106.81 | 139,018 | +0.21(+0.19%) |
Jun 18, 2024 | 105.64 | 107.43 | 104.83 | 106.61 | 138,227 | +0.97(+0.92%) |
Jun 17, 2024 | 104.06 | 106.39 | 103.86 | 105.63 | 143,974 | +0.86(+0.82%) |
Jun 14, 2024 | 103.68 | 105.23 | 103.67 | 104.78 | 146,641 | +0.34(+0.33%) |
Jun 13, 2024 | 104.94 | 105.89 | 104.03 | 104.44 | 146,051 | -0.28(-0.27%) |
Jun 12, 2024 | 107.39 | 108.10 | 104.65 | 104.72 | 126,201 | +0.12(+0.11%) |
Jun 11, 2024 | 104.25 | 105.84 | 103.73 | 104.60 | 202,546 | -0.52(-0.50%) |
Jun 10, 2024 | 103.89 | 106.15 | 103.69 | 105.12 | 125,938 | +0.09(+0.08%) |
Jun 07, 2024 | 104.66 | 105.77 | 104.33 | 105.03 | 131,190 | -1.19(-1.12%) |
Jun 06, 2024 | 107.08 | 107.29 | 105.76 | 106.22 | 122,271 | -1.41(-1.31%) |
Jun 05, 2024 | 106.20 | 108.15 | 105.40 | 107.63 | 180,645 | +1.61(+1.52%) |
Jun 04, 2024 | 105.55 | 107.35 | 105.32 | 106.02 | 125,111 | -0.23(-0.21%) |