Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 111.73 | 112.46 | 108.23 | 109.33 | 631,508 | -0.15(-0.14%) |
Aug 29, 2024 | 110.73 | 113.37 | 108.71 | 109.48 | 368,925 | +0.46(+0.42%) |
Aug 28, 2024 | 109.92 | 111.18 | 106.50 | 109.02 | 417,029 | -1.86(-1.68%) |
Aug 27, 2024 | 109.35 | 111.18 | 107.20 | 110.88 | 432,559 | +1.08(+0.98%) |
Aug 26, 2024 | 113.36 | 113.75 | 109.26 | 109.80 | 488,228 | -4.42(-3.87%) |
Aug 23, 2024 | 112.11 | 115.37 | 111.09 | 114.22 | 529,221 | +4.38(+3.99%) |
Aug 22, 2024 | 116.18 | 117.09 | 109.23 | 109.84 | 535,574 | -5.77(-4.99%) |
Aug 21, 2024 | 114.39 | 116.29 | 113.23 | 115.61 | 331,552 | +3.25(+2.89%) |
Aug 20, 2024 | 115.44 | 115.47 | 111.77 | 112.36 | 352,852 | -3.73(-3.21%) |
Aug 19, 2024 | 115.60 | 116.10 | 113.70 | 116.09 | 383,181 | +0.62(+0.54%) |
Aug 16, 2024 | 115.11 | 117.33 | 114.00 | 115.47 | 293,024 | -1.50(-1.28%) |
Aug 15, 2024 | 114.09 | 117.57 | 112.72 | 116.97 | 702,247 | +6.75(+6.12%) |
Aug 14, 2024 | 114.00 | 114.12 | 108.50 | 110.22 | 601,463 | -2.44(-2.17%) |
Aug 13, 2024 | 112.56 | 113.74 | 110.77 | 112.66 | 528,025 | +1.53(+1.38%) |
Aug 12, 2024 | 113.00 | 114.54 | 111.09 | 111.13 | 401,244 | -1.34(-1.19%) |
Aug 09, 2024 | 112.85 | 116.46 | 110.88 | 112.47 | 394,495 | -2.36(-2.06%) |
Aug 08, 2024 | 107.27 | 115.23 | 105.75 | 114.83 | 858,720 | +12.15(+11.83%) |
Aug 07, 2024 | 110.39 | 111.49 | 102.43 | 102.68 | 543,895 | -4.50(-4.20%) |
Aug 06, 2024 | 110.00 | 110.92 | 106.92 | 107.18 | 638,276 | -2.10(-1.92%) |
Aug 05, 2024 | 98.43 | 110.47 | 98.00 | 109.28 | 932,538 | +2.95(+2.77%) |
Aug 02, 2024 | 106.79 | 108.41 | 102.87 | 106.33 | 1,460,928 | -6.49(-5.75%) |
Aug 01, 2024 | 113.74 | 121.00 | 110.69 | 112.82 | 1,938,382 | -13.53(-10.71%) |
Jul 31, 2024 | 122.28 | 127.88 | 120.58 | 126.35 | 996,054 | +8.99(+7.66%) |
Jul 30, 2024 | 123.65 | 124.00 | 116.74 | 117.36 | 856,685 | -5.63(-4.58%) |
Jul 29, 2024 | 125.00 | 128.70 | 122.46 | 122.99 | 452,830 | -0.56(-0.45%) |
Jul 26, 2024 | 124.26 | 125.87 | 121.91 | 123.55 | 593,540 | +3.31(+2.75%) |
Jul 25, 2024 | 124.20 | 126.31 | 118.47 | 120.24 | 913,453 | -5.39(-4.29%) |
Jul 24, 2024 | 133.91 | 136.06 | 125.46 | 125.63 | 809,804 | -10.75(-7.88%) |
Jul 23, 2024 | 134.23 | 137.99 | 134.23 | 136.38 | 402,913 | -0.53(-0.39%) |
Jul 22, 2024 | 131.09 | 137.23 | 130.11 | 136.91 | 729,834 | +8.95(+6.99%) |
Jul 19, 2024 | 134.50 | 134.50 | 127.50 | 127.96 | 644,019 | -6.13(-4.57%) |
Jul 18, 2024 | 137.55 | 138.74 | 131.38 | 134.09 | 621,690 | -0.65(-0.48%) |
Jul 17, 2024 | 142.15 | 143.06 | 134.51 | 134.74 | 1,087,133 | -12.63(-8.57%) |
Jul 16, 2024 | 149.27 | 151.58 | 146.04 | 147.37 | 463,067 | -0.50(-0.34%) |
Jul 15, 2024 | 151.31 | 152.65 | 146.41 | 147.87 | 503,748 | -0.87(-0.58%) |
Jul 12, 2024 | 148.70 | 153.70 | 145.59 | 148.74 | 644,239 | +4.17(+2.88%) |
Jul 11, 2024 | 158.00 | 158.00 | 144.53 | 144.57 | 841,837 | -10.45(-6.74%) |
Jul 10, 2024 | 153.45 | 158.61 | 151.67 | 155.02 | 812,598 | +3.96(+2.62%) |
Jul 09, 2024 | 146.98 | 152.00 | 144.01 | 151.06 | 954,395 | +7.43(+5.17%) |
Jul 08, 2024 | 143.00 | 145.88 | 142.93 | 143.63 | 515,636 | +1.82(+1.28%) |
Jul 05, 2024 | 142.57 | 148.47 | 141.50 | 141.81 | 524,587 | +0.06(+0.04%) |
Jul 03, 2024 | 142.50 | 144.11 | 140.77 | 141.75 | 282,211 | +0.53(+0.38%) |
Jul 02, 2024 | 140.00 | 144.91 | 139.00 | 141.22 | 368,245 | +0.53(+0.38%) |