Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 101.69 | 107.15 | 101.69 | 107.12 | 197,811 | +5.52(+5.43%) |
Aug 16, 2024 | 101.75 | 103.44 | 101.43 | 101.60 | 150,227 | -0.76(-0.74%) |
Aug 15, 2024 | 102.53 | 104.22 | 101.35 | 102.36 | 322,525 | +2.37(+2.37%) |
Aug 14, 2024 | 102.21 | 102.21 | 99.60 | 99.99 | 187,723 | +0.81(+0.82%) |
Aug 13, 2024 | 101.34 | 101.39 | 98.27 | 99.18 | 132,731 | -0.52(-0.52%) |
Aug 12, 2024 | 100.10 | 100.64 | 98.34 | 99.70 | 202,139 | -0.48(-0.48%) |
Aug 09, 2024 | 103.41 | 104.88 | 99.13 | 100.18 | 211,057 | -3.50(-3.38%) |
Aug 08, 2024 | 101.68 | 106.62 | 100.03 | 103.68 | 270,146 | +4.10(+4.12%) |
Aug 07, 2024 | 101.16 | 101.16 | 98.22 | 99.58 | 287,514 | +0.68(+0.69%) |
Aug 06, 2024 | 96.34 | 100.05 | 95.22 | 98.90 | 613,825 | +2.84(+2.96%) |
Aug 05, 2024 | 97.95 | 98.91 | 92.48 | 96.06 | 501,126 | -3.44(-3.46%) |
Aug 02, 2024 | 104.33 | 105.00 | 97.78 | 99.50 | 497,449 | -9.50(-8.72%) |
Aug 01, 2024 | 125.80 | 130.26 | 106.02 | 109.00 | 1,493,312 | -31.48(-22.41%) |
Jul 31, 2024 | 140.08 | 145.22 | 137.79 | 140.48 | 943,171 | +1.48(+1.06%) |
Jul 30, 2024 | 143.86 | 144.85 | 138.87 | 139.00 | 511,415 | -4.50(-3.14%) |
Jul 29, 2024 | 149.26 | 150.11 | 143.49 | 143.50 | 170,204 | -6.59(-4.39%) |
Jul 26, 2024 | 145.88 | 150.61 | 145.88 | 150.09 | 112,492 | +6.94(+4.85%) |
Jul 25, 2024 | 142.30 | 144.68 | 139.76 | 143.15 | 207,772 | +1.94(+1.37%) |
Jul 24, 2024 | 146.50 | 148.06 | 141.02 | 141.21 | 162,958 | -5.66(-3.85%) |
Jul 23, 2024 | 144.79 | 149.32 | 144.31 | 146.87 | 145,988 | +1.10(+0.75%) |
Jul 22, 2024 | 142.50 | 146.22 | 142.50 | 145.77 | 89,655 | +3.91(+2.76%) |
Jul 19, 2024 | 143.06 | 143.72 | 141.18 | 141.86 | 120,233 | -0.62(-0.44%) |
Jul 18, 2024 | 141.07 | 147.13 | 140.99 | 142.48 | 177,794 | +1.67(+1.19%) |
Jul 17, 2024 | 146.75 | 149.71 | 140.19 | 140.81 | 141,740 | -7.04(-4.76%) |
Jul 16, 2024 | 147.75 | 149.72 | 145.92 | 147.85 | 172,050 | +1.72(+1.18%) |
Jul 15, 2024 | 146.56 | 148.82 | 145.39 | 146.13 | 93,913 | +0.17(+0.12%) |
Jul 12, 2024 | 145.14 | 148.17 | 145.06 | 145.96 | 117,943 | +3.16(+2.21%) |
Jul 11, 2024 | 139.34 | 144.20 | 137.72 | 142.80 | 201,975 | +6.45(+4.73%) |
Jul 10, 2024 | 133.34 | 136.50 | 133.30 | 136.35 | 238,582 | +3.75(+2.83%) |
Jul 09, 2024 | 133.69 | 134.00 | 132.50 | 132.60 | 183,822 | -1.22(-0.91%) |
Jul 08, 2024 | 134.11 | 135.94 | 133.82 | 133.82 | 192,331 | +1.24(+0.94%) |
Jul 05, 2024 | 135.30 | 135.30 | 132.25 | 132.58 | 123,182 | -2.85(-2.10%) |
Jul 03, 2024 | 132.82 | 135.69 | 132.31 | 135.43 | 152,448 | +2.88(+2.17%) |
Jul 02, 2024 | 133.26 | 134.43 | 132.45 | 132.55 | 143,302 | -0.35(-0.26%) |
Jul 01, 2024 | 135.70 | 136.28 | 131.75 | 132.90 | 181,832 | -2.81(-2.07%) |
Jun 28, 2024 | 139.28 | 140.03 | 134.29 | 135.71 | 362,858 | -2.56(-1.85%) |
Jun 27, 2024 | 136.62 | 139.47 | 136.05 | 138.27 | 127,981 | +2.37(+1.74%) |
Jun 26, 2024 | 138.60 | 138.60 | 135.16 | 135.90 | 182,093 | -2.96(-2.13%) |
Jun 25, 2024 | 140.14 | 140.14 | 137.03 | 138.86 | 149,587 | -0.99(-0.71%) |
Jun 24, 2024 | 139.93 | 140.94 | 138.57 | 139.85 | 126,724 | -0.27(-0.19%) |
Jun 21, 2024 | 138.19 | 141.02 | 136.51 | 140.12 | 270,635 | +1.60(+1.16%) |
Jun 20, 2024 | 139.28 | 142.29 | 138.26 | 138.52 | 152,131 | -1.26(-0.90%) |
Jun 18, 2024 | 140.31 | 140.75 | 139.01 | 139.78 | 190,612 | -0.29(-0.21%) |
Jun 17, 2024 | 138.98 | 140.89 | 138.16 | 140.07 | 125,388 | +1.01(+0.73%) |
Jun 14, 2024 | 140.84 | 140.84 | 137.49 | 139.06 | 206,492 | -3.56(-2.50%) |
Jun 13, 2024 | 145.79 | 145.79 | 141.47 | 142.62 | 143,448 | -4.01(-2.73%) |
Jun 12, 2024 | 148.90 | 150.59 | 146.02 | 146.63 | 160,708 | +0.86(+0.59%) |
Jun 11, 2024 | 147.12 | 147.12 | 144.96 | 145.77 | 92,578 | -1.98(-1.34%) |
Jun 10, 2024 | 146.39 | 148.00 | 145.48 | 147.75 | 83,135 | -0.14(-0.09%) |
Jun 07, 2024 | 150.37 | 151.43 | 146.65 | 147.89 | 60,597 | -2.98(-1.98%) |
Jun 06, 2024 | 152.00 | 153.28 | 150.58 | 150.87 | 92,675 | -1.76(-1.15%) |
Jun 05, 2024 | 150.00 | 153.04 | 148.18 | 152.63 | 107,959 | +3.37(+2.26%) |
Jun 04, 2024 | 152.40 | 152.40 | 145.95 | 149.26 | 135,420 | -4.27(-2.78%) |