Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 104.40 | 108.61 | 104.13 | 107.98 | 78,042 | +4.25(+4.10%) |
Aug 22, 2024 | 106.09 | 106.39 | 103.12 | 103.73 | 86,351 | -2.45(-2.31%) |
Aug 21, 2024 | 105.14 | 106.48 | 104.79 | 106.18 | 54,850 | +1.97(+1.89%) |
Aug 20, 2024 | 106.84 | 106.84 | 104.17 | 104.21 | 69,994 | -3.03(-2.83%) |
Aug 19, 2024 | 106.20 | 107.87 | 106.20 | 107.24 | 62,541 | +0.95(+0.89%) |
Aug 16, 2024 | 106.65 | 107.97 | 105.42 | 106.29 | 53,319 | -0.76(-0.71%) |
Aug 15, 2024 | 106.24 | 108.11 | 105.04 | 107.05 | 117,765 | +3.59(+3.47%) |
Aug 14, 2024 | 103.30 | 103.83 | 103.04 | 103.46 | 166,216 | +0.55(+0.53%) |
Aug 13, 2024 | 101.05 | 102.91 | 100.31 | 102.91 | 219,085 | +0.84(+0.82%) |
Aug 12, 2024 | 105.00 | 106.19 | 101.20 | 102.07 | 165,422 | -2.87(-2.73%) |
Aug 09, 2024 | 106.74 | 106.74 | 104.66 | 104.94 | 90,372 | -0.68(-0.64%) |
Aug 08, 2024 | 105.73 | 107.52 | 104.27 | 105.62 | 79,010 | +0.95(+0.91%) |
Aug 07, 2024 | 108.00 | 110.10 | 104.59 | 104.67 | 139,314 | -1.75(-1.64%) |
Aug 06, 2024 | 107.00 | 109.36 | 105.96 | 106.42 | 139,830 | -0.72(-0.67%) |
Aug 05, 2024 | 106.29 | 108.62 | 105.00 | 107.14 | 137,622 | -4.00(-3.60%) |
Aug 02, 2024 | 112.76 | 112.91 | 110.58 | 111.14 | 98,705 | -5.49(-4.71%) |
Aug 01, 2024 | 121.83 | 121.86 | 114.64 | 116.63 | 143,431 | -5.55(-4.54%) |
Jul 31, 2024 | 123.00 | 126.70 | 122.09 | 122.18 | 107,160 | -0.21(-0.17%) |
Jul 30, 2024 | 123.46 | 124.32 | 121.77 | 122.39 | 111,814 | -0.85(-0.69%) |
Jul 29, 2024 | 123.54 | 125.13 | 122.48 | 123.24 | 254,060 | +0.09(+0.07%) |
Jul 26, 2024 | 127.33 | 129.14 | 121.01 | 123.15 | 333,530 | +0.47(+0.38%) |
Jul 25, 2024 | 125.56 | 127.77 | 122.18 | 122.68 | 216,519 | -3.14(-2.50%) |
Jul 24, 2024 | 127.38 | 128.86 | 125.32 | 125.82 | 108,014 | -2.68(-2.09%) |
Jul 23, 2024 | 128.33 | 130.03 | 126.61 | 128.50 | 125,024 | -0.66(-0.51%) |
Jul 22, 2024 | 126.43 | 129.30 | 124.47 | 129.16 | 96,103 | +3.72(+2.97%) |
Jul 19, 2024 | 128.33 | 128.33 | 125.20 | 125.44 | 97,862 | -2.87(-2.24%) |
Jul 18, 2024 | 130.33 | 131.59 | 127.46 | 128.31 | 97,898 | -2.78(-2.12%) |
Jul 17, 2024 | 131.71 | 134.06 | 130.54 | 131.09 | 139,389 | -2.31(-1.73%) |
Jul 16, 2024 | 129.85 | 133.77 | 129.26 | 133.40 | 124,734 | +5.18(+4.04%) |
Jul 15, 2024 | 127.68 | 130.54 | 126.08 | 128.22 | 117,779 | +2.06(+1.63%) |
Jul 12, 2024 | 125.01 | 127.69 | 123.87 | 126.16 | 92,812 | +2.33(+1.88%) |
Jul 11, 2024 | 122.86 | 124.56 | 120.99 | 123.83 | 95,344 | +4.33(+3.62%) |
Jul 10, 2024 | 118.00 | 119.61 | 115.89 | 119.50 | 112,635 | +1.67(+1.42%) |
Jul 09, 2024 | 120.44 | 120.44 | 117.32 | 117.83 | 78,850 | -3.07(-2.54%) |
Jul 08, 2024 | 119.49 | 123.15 | 119.49 | 120.90 | 165,760 | +2.08(+1.75%) |
Jul 05, 2024 | 119.64 | 119.64 | 118.05 | 118.82 | 125,292 | -1.48(-1.23%) |
Jul 03, 2024 | 119.38 | 120.54 | 119.23 | 120.30 | 55,620 | +0.90(+0.75%) |
Jul 02, 2024 | 116.55 | 120.53 | 116.55 | 119.40 | 121,781 | +3.24(+2.79%) |
Jul 01, 2024 | 120.19 | 121.77 | 115.19 | 116.16 | 276,155 | -4.45(-3.69%) |
Jun 28, 2024 | 122.03 | 124.09 | 120.31 | 120.61 | 928,898 | -0.62(-0.51%) |
Jun 27, 2024 | 120.78 | 121.75 | 119.83 | 121.23 | 356,052 | +1.24(+1.03%) |
Jun 26, 2024 | 118.16 | 121.72 | 117.74 | 119.99 | 148,999 | +0.90(+0.76%) |
Jun 25, 2024 | 118.89 | 119.31 | 117.51 | 119.09 | 132,986 | -0.29(-0.24%) |
Jun 24, 2024 | 121.70 | 122.30 | 118.86 | 119.38 | 139,254 | -1.93(-1.59%) |
Jun 21, 2024 | 122.24 | 122.71 | 120.89 | 121.31 | 325,296 | -0.69(-0.57%) |
Jun 20, 2024 | 123.00 | 125.85 | 121.57 | 122.00 | 157,316 | -1.96(-1.58%) |
Jun 18, 2024 | 123.17 | 124.50 | 122.98 | 123.96 | 172,137 | +0.54(+0.44%) |
Jun 17, 2024 | 118.57 | 123.57 | 118.57 | 123.42 | 154,766 | +4.26(+3.58%) |
Jun 14, 2024 | 119.80 | 121.53 | 118.32 | 119.16 | 93,169 | -2.51(-2.06%) |
Jun 13, 2024 | 120.81 | 122.77 | 119.54 | 121.67 | 137,043 | +0.95(+0.79%) |
Jun 12, 2024 | 119.09 | 122.75 | 119.09 | 120.72 | 126,191 | +5.05(+4.37%) |
Jun 11, 2024 | 115.30 | 115.84 | 114.34 | 115.67 | 86,440 | -0.31(-0.27%) |
Jun 10, 2024 | 116.98 | 117.62 | 114.87 | 115.98 | 158,560 | -2.28(-1.93%) |
Jun 07, 2024 | 119.69 | 120.56 | 118.25 | 118.26 | 100,017 | -2.64(-2.18%) |
Jun 06, 2024 | 119.51 | 121.17 | 119.17 | 120.90 | 92,131 | +1.44(+1.21%) |
Jun 05, 2024 | 117.32 | 119.46 | 113.00 | 119.46 | 418,860 | +3.06(+2.63%) |
Jun 04, 2024 | 114.04 | 116.73 | 113.89 | 116.40 | 154,516 | +1.52(+1.32%) |