Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 126.53 | 126.59 | 124.44 | 124.58 | 153,969 | -1.07(-0.85%) |
Aug 23, 2024 | 124.02 | 127.33 | 123.69 | 125.65 | 144,268 | +2.27(+1.84%) |
Aug 22, 2024 | 123.04 | 123.95 | 122.51 | 123.38 | 75,464 | +0.04(+0.03%) |
Aug 21, 2024 | 122.01 | 123.61 | 119.97 | 123.34 | 96,707 | +1.64(+1.35%) |
Aug 20, 2024 | 125.32 | 125.92 | 120.89 | 121.70 | 170,737 | -3.75(-2.99%) |
Aug 19, 2024 | 124.39 | 125.61 | 123.42 | 125.45 | 143,732 | +1.41(+1.14%) |
Aug 16, 2024 | 123.97 | 124.90 | 122.70 | 124.04 | 133,842 | +0.16(+0.13%) |
Aug 15, 2024 | 122.74 | 124.12 | 121.81 | 123.88 | 195,770 | +3.12(+2.58%) |
Aug 14, 2024 | 119.91 | 120.83 | 119.04 | 120.76 | 171,112 | +1.41(+1.18%) |
Aug 13, 2024 | 120.00 | 120.21 | 118.32 | 119.35 | 168,063 | +0.37(+0.31%) |
Aug 12, 2024 | 121.50 | 121.50 | 118.37 | 118.98 | 150,658 | -2.92(-2.40%) |
Aug 09, 2024 | 122.20 | 123.07 | 121.18 | 121.90 | 134,391 | +0.09(+0.07%) |
Aug 08, 2024 | 120.28 | 122.95 | 119.81 | 121.81 | 126,483 | +3.05(+2.57%) |
Aug 07, 2024 | 122.21 | 123.40 | 118.38 | 118.76 | 143,592 | -1.75(-1.45%) |
Aug 06, 2024 | 118.99 | 121.63 | 118.99 | 120.51 | 144,153 | +1.82(+1.53%) |
Aug 05, 2024 | 118.55 | 121.49 | 116.06 | 118.69 | 332,087 | -3.89(-3.17%) |
Aug 02, 2024 | 123.73 | 123.73 | 120.83 | 122.58 | 229,972 | -4.10(-3.24%) |
Aug 01, 2024 | 132.67 | 133.30 | 125.84 | 126.68 | 350,319 | -6.26(-4.71%) |
Jul 31, 2024 | 131.58 | 134.53 | 130.75 | 132.94 | 293,436 | +2.77(+2.13%) |
Jul 30, 2024 | 132.00 | 136.90 | 128.12 | 130.17 | 551,334 | +4.45(+3.54%) |
Jul 29, 2024 | 126.30 | 127.19 | 125.12 | 125.72 | 338,148 | -0.66(-0.52%) |
Jul 26, 2024 | 126.00 | 128.11 | 124.99 | 126.38 | 260,877 | +1.88(+1.51%) |
Jul 25, 2024 | 119.67 | 125.65 | 119.54 | 124.50 | 285,383 | +4.86(+4.06%) |
Jul 24, 2024 | 121.08 | 121.96 | 119.33 | 119.64 | 207,121 | -2.22(-1.82%) |
Jul 23, 2024 | 119.55 | 123.57 | 119.22 | 121.86 | 218,873 | +3.50(+2.96%) |
Jul 22, 2024 | 118.02 | 119.64 | 116.88 | 118.36 | 274,544 | +0.97(+0.83%) |
Jul 19, 2024 | 118.27 | 118.54 | 116.90 | 117.39 | 145,481 | -1.22(-1.03%) |
Jul 18, 2024 | 119.55 | 121.91 | 118.22 | 118.61 | 170,370 | -1.02(-0.85%) |
Jul 17, 2024 | 120.04 | 121.08 | 118.29 | 119.63 | 255,947 | -0.43(-0.36%) |
Jul 16, 2024 | 116.48 | 120.47 | 115.74 | 120.06 | 316,632 | +4.36(+3.77%) |
Jul 15, 2024 | 114.19 | 117.32 | 114.19 | 115.70 | 148,527 | +2.55(+2.25%) |
Jul 12, 2024 | 113.04 | 114.09 | 112.20 | 113.15 | 154,999 | +1.67(+1.50%) |
Jul 11, 2024 | 112.00 | 112.64 | 110.94 | 111.48 | 180,949 | +1.22(+1.11%) |
Jul 10, 2024 | 110.50 | 110.91 | 109.38 | 110.26 | 174,991 | -1.15(-1.03%) |
Jul 09, 2024 | 110.20 | 111.50 | 109.74 | 111.41 | 228,413 | +2.01(+1.84%) |
Jul 08, 2024 | 111.21 | 112.94 | 109.32 | 109.40 | 163,090 | -1.24(-1.12%) |
Jul 05, 2024 | 108.94 | 111.02 | 108.49 | 110.64 | 134,255 | +0.86(+0.78%) |
Jul 03, 2024 | 109.76 | 110.19 | 108.66 | 109.78 | 94,215 | +0.87(+0.80%) |
Jul 02, 2024 | 109.90 | 110.47 | 108.31 | 108.91 | 177,111 | -1.30(-1.18%) |
Jul 01, 2024 | 108.18 | 110.70 | 107.87 | 110.21 | 199,281 | +2.30(+2.13%) |
Jun 28, 2024 | 108.03 | 109.53 | 107.69 | 107.91 | 421,306 | +0.71(+0.66%) |
Jun 27, 2024 | 105.13 | 107.21 | 105.13 | 107.20 | 137,483 | +2.20(+2.10%) |
Jun 26, 2024 | 104.59 | 105.16 | 104.01 | 105.00 | 150,169 | -0.17(-0.16%) |
Jun 25, 2024 | 107.25 | 107.75 | 105.11 | 105.17 | 138,649 | -2.08(-1.94%) |
Jun 24, 2024 | 106.39 | 108.70 | 106.10 | 107.25 | 143,850 | +0.95(+0.89%) |
Jun 21, 2024 | 106.80 | 107.38 | 105.13 | 106.30 | 439,655 | -0.69(-0.64%) |
Jun 20, 2024 | 105.66 | 107.41 | 105.54 | 106.99 | 203,653 | +0.87(+0.82%) |
Jun 18, 2024 | 103.93 | 106.39 | 103.57 | 106.12 | 181,993 | +2.63(+2.54%) |
Jun 17, 2024 | 101.17 | 103.53 | 100.81 | 103.49 | 181,304 | +2.32(+2.29%) |
Jun 14, 2024 | 100.18 | 102.17 | 99.77 | 101.17 | 191,018 | -0.24(-0.24%) |
Jun 13, 2024 | 102.97 | 102.98 | 100.46 | 101.41 | 196,888 | -2.17(-2.09%) |
Jun 12, 2024 | 104.69 | 105.30 | 103.12 | 103.58 | 164,930 | +1.05(+1.02%) |
Jun 11, 2024 | 101.61 | 103.23 | 100.91 | 102.53 | 227,710 | +0.61(+0.60%) |
Jun 10, 2024 | 103.88 | 104.83 | 101.75 | 101.92 | 272,719 | -2.92(-2.79%) |
Jun 07, 2024 | 105.76 | 106.25 | 104.62 | 104.84 | 120,933 | -1.43(-1.35%) |
Jun 06, 2024 | 106.46 | 107.68 | 105.82 | 106.27 | 152,020 | -0.39(-0.37%) |
Jun 05, 2024 | 107.71 | 109.31 | 106.04 | 106.66 | 270,434 | -1.13(-1.05%) |
Jun 04, 2024 | 107.84 | 109.08 | 107.46 | 107.79 | 168,612 | -0.38(-0.35%) |