Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 108.64 | 108.98 | 107.51 | 108.03 | 836,178 | -0.57(-0.52%) |
Aug 19, 2024 | 108.18 | 108.74 | 107.78 | 108.60 | 943,157 | +0.44(+0.41%) |
Aug 16, 2024 | 108.58 | 109.12 | 107.80 | 108.16 | 530,172 | -0.89(-0.82%) |
Aug 15, 2024 | 108.00 | 109.74 | 107.81 | 109.05 | 884,745 | +2.00(+1.87%) |
Aug 14, 2024 | 106.37 | 107.17 | 105.78 | 107.05 | 853,359 | +0.72(+0.68%) |
Aug 13, 2024 | 106.61 | 106.61 | 105.80 | 106.33 | 893,028 | +0.19(+0.18%) |
Aug 12, 2024 | 107.00 | 107.10 | 105.66 | 106.14 | 1,046,224 | -0.71(-0.66%) |
Aug 09, 2024 | 107.53 | 107.77 | 106.16 | 106.85 | 851,833 | -0.72(-0.67%) |
Aug 08, 2024 | 107.70 | 108.04 | 107.02 | 107.57 | 598,980 | +1.14(+1.07%) |
Aug 07, 2024 | 108.03 | 108.74 | 106.36 | 106.43 | 827,189 | -0.51(-0.48%) |
Aug 06, 2024 | 106.76 | 108.38 | 105.84 | 106.94 | 2,201,260 | -2.32(-2.12%) |
Aug 02, 2024 | 109.26 | 0 | -2.25(-2.02%) | |||
Aug 01, 2024 | 116.16 | 116.16 | 111.30 | 111.51 | 1,683,936 | -4.27(-3.69%) |
Jul 31, 2024 | 117.01 | 118.49 | 112.86 | 115.78 | 2,781,116 | +2.02(+1.78%) |
Jul 30, 2024 | 113.97 | 115.04 | 113.36 | 113.76 | 1,447,985 | -0.30(-0.26%) |
Jul 29, 2024 | 113.80 | 115.03 | 113.48 | 114.06 | 815,360 | +0.27(+0.24%) |
Jul 26, 2024 | 112.79 | 114.19 | 112.78 | 113.79 | 1,499,221 | +1.83(+1.63%) |
Jul 25, 2024 | 111.84 | 113.24 | 111.60 | 111.96 | 667,635 | -0.03(-0.03%) |
Jul 24, 2024 | 112.77 | 113.21 | 111.73 | 111.99 | 718,779 | -0.99(-0.88%) |
Jul 23, 2024 | 114.86 | 115.17 | 112.85 | 112.98 | 779,630 | -2.01(-1.75%) |
Jul 22, 2024 | 115.34 | 116.01 | 114.76 | 114.99 | 1,227,930 | +0.21(+0.18%) |
Jul 19, 2024 | 113.77 | 115.14 | 113.56 | 114.78 | 652,260 | +0.51(+0.45%) |
Jul 18, 2024 | 114.65 | 115.40 | 113.41 | 114.27 | 1,516,225 | -0.63(-0.55%) |
Jul 17, 2024 | 114.62 | 115.77 | 114.24 | 114.90 | 904,451 | -0.34(-0.30%) |
Jul 16, 2024 | 114.67 | 115.73 | 113.26 | 115.24 | 1,333,207 | +1.02(+0.89%) |
Jul 15, 2024 | 113.71 | 114.62 | 112.94 | 114.22 | 716,053 | +0.59(+0.52%) |
Jul 12, 2024 | 114.15 | 114.34 | 112.93 | 113.63 | 1,157,046 | +0.14(+0.12%) |
Jul 11, 2024 | 110.80 | 113.84 | 110.71 | 113.49 | 936,490 | +2.89(+2.61%) |
Jul 10, 2024 | 107.97 | 110.67 | 107.67 | 110.60 | 1,501,269 | +3.64(+3.40%) |
Jul 09, 2024 | 109.25 | 109.25 | 106.77 | 106.96 | 798,212 | -2.16(-1.98%) |
Jul 08, 2024 | 108.78 | 109.36 | 108.07 | 109.12 | 1,333,055 | -0.24(-0.22%) |
Jul 05, 2024 | 110.45 | 110.70 | 109.05 | 109.36 | 1,371,839 | -1.10(-1.00%) |
Jul 04, 2024 | 110.58 | 110.74 | 109.97 | 110.46 | 179,438 | -0.31(-0.28%) |
Jul 03, 2024 | 108.26 | 111.21 | 108.26 | 110.77 | 1,124,013 | +2.97(+2.76%) |
Jul 02, 2024 | 107.32 | 107.87 | 106.41 | 107.80 | 1,780,863 | +0.06(+0.06%) |
Jun 28, 2024 | 107.74 | 0 | -0.45(-0.42%) | |||
Jun 27, 2024 | 109.30 | 109.75 | 107.69 | 108.19 | 1,131,156 | -0.99(-0.91%) |
Jun 26, 2024 | 108.06 | 109.54 | 107.28 | 109.18 | 1,915,722 | +0.99(+0.92%) |
Jun 25, 2024 | 108.98 | 108.98 | 106.85 | 108.19 | 2,665,945 | -0.71(-0.65%) |
Jun 24, 2024 | 108.36 | 109.68 | 107.56 | 108.90 | 1,667,539 | +1.16(+1.08%) |
Jun 21, 2024 | 107.59 | 108.44 | 106.63 | 107.74 | 8,973,364 | +0.01(+0.01%) |
Jun 20, 2024 | 106.89 | 108.20 | 106.27 | 107.73 | 1,706,163 | +2.42(+2.30%) |
Jun 19, 2024 | 106.31 | 106.94 | 105.13 | 105.31 | 763,672 | -1.17(-1.10%) |
Jun 18, 2024 | 107.74 | 108.50 | 105.70 | 106.48 | 1,672,793 | -0.77(-0.72%) |
Jun 17, 2024 | 105.57 | 108.05 | 104.84 | 107.25 | 1,767,334 | +1.63(+1.54%) |
Jun 14, 2024 | 104.29 | 105.72 | 103.73 | 105.62 | 1,288,002 | +0.95(+0.91%) |
Jun 13, 2024 | 105.00 | 105.26 | 104.10 | 104.67 | 953,164 | -0.30(-0.29%) |
Jun 12, 2024 | 106.47 | 107.26 | 104.86 | 104.97 | 1,376,633 | -0.48(-0.46%) |
Jun 11, 2024 | 104.92 | 105.69 | 104.75 | 105.45 | 946,051 | -0.18(-0.17%) |
Jun 10, 2024 | 106.01 | 106.21 | 104.98 | 105.63 | 794,881 | -0.66(-0.62%) |
Jun 07, 2024 | 107.00 | 108.17 | 106.25 | 106.29 | 1,055,128 | -0.98(-0.91%) |
Jun 06, 2024 | 106.58 | 107.68 | 106.40 | 107.27 | 633,338 | +0.58(+0.54%) |
Jun 05, 2024 | 106.00 | 106.72 | 105.46 | 106.69 | 1,144,182 | +1.06(+1.00%) |
Jun 04, 2024 | 106.35 | 106.35 | 104.60 | 105.63 | 1,655,439 | -0.55(-0.52%) |