Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 09, 2024 | 116.56 | 119.69 | 114.98 | 116.02 | 90,391 | -0.65(-0.56%) |
Aug 08, 2024 | 113.43 | 116.97 | 111.20 | 116.67 | 143,166 | +5.02(+4.50%) |
Aug 07, 2024 | 111.78 | 113.64 | 110.14 | 111.65 | 158,055 | +1.27(+1.15%) |
Aug 06, 2024 | 108.85 | 111.01 | 108.45 | 110.38 | 68,223 | +2.12(+1.96%) |
Aug 05, 2024 | 103.08 | 109.89 | 102.40 | 108.26 | 78,694 | +0.66(+0.61%) |
Aug 02, 2024 | 107.64 | 109.19 | 103.68 | 107.60 | 79,352 | -3.45(-3.11%) |
Aug 01, 2024 | 115.46 | 115.46 | 107.50 | 111.05 | 105,066 | -4.19(-3.64%) |
Jul 31, 2024 | 118.06 | 118.45 | 112.42 | 115.24 | 129,830 | -1.67(-1.43%) |
Jul 30, 2024 | 130.00 | 130.00 | 115.00 | 116.91 | 120,145 | -18.28(-13.52%) |
Jul 29, 2024 | 140.73 | 141.27 | 134.04 | 135.19 | 117,118 | -4.81(-3.44%) |
Jul 26, 2024 | 139.44 | 141.01 | 138.00 | 140.00 | 65,531 | +2.95(+2.15%) |
Jul 25, 2024 | 140.46 | 143.41 | 137.04 | 137.05 | 96,155 | -3.29(-2.34%) |
Jul 24, 2024 | 142.10 | 147.12 | 140.34 | 140.34 | 35,370 | -2.76(-1.93%) |
Jul 23, 2024 | 142.82 | 146.42 | 142.54 | 143.10 | 53,645 | -0.97(-0.67%) |
Jul 22, 2024 | 136.74 | 144.07 | 136.19 | 144.07 | 55,329 | +7.22(+5.28%) |
Jul 19, 2024 | 137.24 | 137.81 | 134.05 | 136.85 | 98,847 | -0.07(-0.05%) |
Jul 18, 2024 | 138.06 | 140.88 | 136.04 | 136.92 | 30,134 | -2.41(-1.73%) |
Jul 17, 2024 | 141.12 | 143.21 | 138.84 | 139.33 | 53,847 | -3.85(-2.69%) |
Jul 16, 2024 | 132.53 | 144.24 | 132.53 | 143.18 | 74,140 | +12.38(+9.46%) |
Jul 15, 2024 | 131.01 | 134.31 | 130.51 | 130.80 | 40,704 | +1.22(+0.94%) |
Jul 12, 2024 | 126.59 | 132.32 | 124.80 | 129.58 | 48,175 | +4.78(+3.83%) |
Jul 11, 2024 | 122.54 | 125.21 | 121.80 | 124.80 | 49,167 | +4.35(+3.61%) |
Jul 10, 2024 | 118.77 | 120.86 | 118.50 | 120.45 | 38,034 | +1.63(+1.37%) |
Jul 09, 2024 | 120.33 | 121.00 | 118.82 | 118.82 | 25,730 | -2.15(-1.78%) |
Jul 08, 2024 | 123.50 | 123.50 | 120.44 | 120.97 | 17,886 | -1.32(-1.08%) |
Jul 05, 2024 | 122.45 | 122.55 | 120.09 | 122.29 | 18,718 | -0.53(-0.43%) |
Jul 03, 2024 | 124.79 | 125.54 | 122.20 | 122.82 | 13,055 | -1.13(-0.91%) |
Jul 02, 2024 | 119.74 | 125.74 | 119.16 | 123.95 | 41,782 | +4.76(+3.99%) |
Jul 01, 2024 | 119.58 | 119.58 | 116.97 | 119.19 | 42,555 | -0.49(-0.41%) |
Jun 28, 2024 | 119.90 | 121.22 | 118.22 | 119.68 | 129,573 | +0.22(+0.18%) |
Jun 27, 2024 | 118.12 | 119.46 | 117.91 | 119.46 | 23,517 | +1.62(+1.37%) |
Jun 26, 2024 | 118.36 | 119.28 | 117.04 | 117.84 | 34,251 | -0.68(-0.57%) |
Jun 25, 2024 | 118.16 | 120.20 | 118.16 | 118.52 | 37,917 | -0.44(-0.37%) |
Jun 24, 2024 | 119.35 | 120.06 | 118.12 | 118.96 | 29,681 | -0.62(-0.52%) |
Jun 21, 2024 | 120.75 | 120.77 | 119.06 | 119.58 | 79,868 | -1.17(-0.97%) |
Jun 20, 2024 | 121.20 | 122.00 | 119.99 | 120.75 | 34,418 | -0.52(-0.43%) |
Jun 18, 2024 | 122.49 | 122.49 | 120.61 | 121.27 | 27,722 | -0.81(-0.66%) |
Jun 17, 2024 | 120.23 | 122.66 | 119.30 | 122.08 | 44,725 | +0.49(+0.40%) |
Jun 14, 2024 | 121.75 | 122.26 | 120.03 | 121.59 | 28,064 | -1.41(-1.15%) |
Jun 13, 2024 | 124.94 | 124.94 | 121.83 | 123.00 | 20,559 | -1.95(-1.56%) |
Jun 12, 2024 | 128.99 | 130.00 | 123.67 | 124.95 | 64,048 | -1.50(-1.19%) |
Jun 11, 2024 | 126.15 | 129.26 | 125.57 | 126.45 | 37,728 | -0.99(-0.78%) |
Jun 10, 2024 | 125.29 | 128.88 | 125.29 | 127.44 | 25,512 | +1.10(+0.87%) |
Jun 07, 2024 | 127.55 | 128.29 | 125.05 | 126.34 | 25,944 | -2.11(-1.64%) |
Jun 06, 2024 | 127.68 | 129.93 | 127.15 | 128.45 | 35,486 | -0.24(-0.19%) |
Jun 05, 2024 | 121.51 | 128.91 | 121.51 | 128.69 | 59,241 | +5.85(+4.76%) |
Jun 04, 2024 | 123.95 | 124.91 | 120.80 | 122.84 | 26,267 | -2.85(-2.27%) |
|