Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 107.55 | 108.92 | 105.94 | 108.52 | 307,250 | +0.97(+0.90%) |
Aug 19, 2024 | 104.22 | 107.67 | 103.24 | 107.55 | 182,722 | +3.25(+3.12%) |
Aug 16, 2024 | 103.25 | 106.39 | 103.25 | 104.30 | 176,908 | -0.12(-0.11%) |
Aug 15, 2024 | 101.46 | 105.20 | 101.20 | 104.42 | 248,199 | +6.56(+6.70%) |
Aug 14, 2024 | 102.24 | 102.94 | 97.49 | 97.86 | 267,189 | -3.32(-3.28%) |
Aug 13, 2024 | 99.76 | 101.97 | 98.80 | 101.18 | 186,225 | +2.63(+2.67%) |
Aug 12, 2024 | 100.35 | 102.45 | 97.37 | 98.55 | 262,464 | -0.90(-0.90%) |
Aug 09, 2024 | 100.00 | 100.08 | 97.58 | 99.45 | 340,915 | -1.22(-1.21%) |
Aug 08, 2024 | 96.92 | 100.83 | 95.42 | 100.67 | 217,434 | +6.36(+6.74%) |
Aug 07, 2024 | 103.53 | 103.53 | 94.00 | 94.31 | 321,600 | -5.96(-5.94%) |
Aug 06, 2024 | 101.82 | 103.26 | 100.02 | 100.27 | 244,428 | -0.80(-0.79%) |
Aug 05, 2024 | 98.63 | 103.25 | 98.21 | 101.07 | 299,031 | -3.09(-2.97%) |
Aug 02, 2024 | 107.16 | 107.22 | 102.67 | 104.16 | 349,998 | -7.63(-6.83%) |
Aug 01, 2024 | 118.23 | 119.85 | 110.00 | 111.79 | 292,445 | -8.34(-6.94%) |
Jul 31, 2024 | 118.38 | 122.30 | 117.15 | 120.13 | 299,959 | +4.20(+3.62%) |
Jul 30, 2024 | 120.53 | 121.18 | 115.73 | 115.93 | 274,807 | -3.89(-3.25%) |
Jul 29, 2024 | 121.16 | 123.37 | 119.61 | 119.82 | 246,909 | -0.50(-0.42%) |
Jul 26, 2024 | 120.42 | 121.31 | 116.11 | 120.32 | 383,452 | +3.71(+3.18%) |
Jul 25, 2024 | 115.24 | 120.00 | 111.43 | 116.61 | 667,878 | +1.18(+1.02%) |
Jul 24, 2024 | 121.30 | 124.04 | 113.06 | 115.43 | 621,105 | -0.81(-0.70%) |
Jul 23, 2024 | 115.47 | 117.58 | 114.63 | 116.24 | 637,179 | -0.62(-0.53%) |
Jul 22, 2024 | 112.59 | 117.93 | 112.34 | 116.86 | 561,758 | +6.53(+5.92%) |
Jul 19, 2024 | 114.20 | 114.20 | 108.95 | 110.33 | 357,743 | -3.83(-3.35%) |
Jul 18, 2024 | 119.54 | 121.17 | 112.19 | 114.16 | 334,748 | -4.99(-4.19%) |
Jul 17, 2024 | 122.83 | 124.06 | 118.64 | 119.15 | 435,468 | -5.95(-4.76%) |
Jul 16, 2024 | 124.11 | 126.27 | 123.09 | 125.10 | 246,072 | +2.68(+2.19%) |
Jul 15, 2024 | 121.03 | 124.65 | 119.27 | 122.42 | 478,523 | +1.22(+1.01%) |
Jul 12, 2024 | 121.01 | 124.91 | 120.64 | 121.20 | 190,681 | +2.46(+2.07%) |
Jul 11, 2024 | 120.60 | 122.00 | 118.66 | 118.74 | 237,082 | +1.14(+0.97%) |
Jul 10, 2024 | 115.67 | 118.42 | 115.43 | 117.60 | 304,612 | +2.76(+2.40%) |
Jul 09, 2024 | 115.02 | 116.16 | 111.94 | 114.84 | 275,682 | -0.31(-0.27%) |
Jul 08, 2024 | 113.83 | 117.56 | 113.83 | 115.15 | 257,321 | +2.93(+2.61%) |
Jul 05, 2024 | 111.62 | 112.94 | 110.20 | 112.22 | 166,529 | +0.80(+0.72%) |
Jul 03, 2024 | 111.71 | 112.59 | 110.56 | 111.42 | 144,926 | +0.51(+0.46%) |
Jul 02, 2024 | 109.81 | 111.65 | 109.30 | 110.91 | 228,261 | +1.48(+1.35%) |
Jul 01, 2024 | 110.62 | 111.12 | 107.57 | 109.43 | 314,023 | -1.20(-1.08%) |
Jun 28, 2024 | 110.62 | 112.60 | 109.10 | 110.63 | 532,335 | +1.30(+1.19%) |
Jun 27, 2024 | 109.11 | 109.38 | 107.04 | 109.33 | 301,150 | -0.01(-0.01%) |
Jun 26, 2024 | 109.27 | 111.01 | 108.26 | 109.34 | 215,776 | -0.46(-0.42%) |
Jun 25, 2024 | 111.59 | 111.59 | 108.69 | 109.80 | 225,857 | -1.51(-1.36%) |
Jun 24, 2024 | 112.01 | 113.22 | 110.41 | 111.31 | 314,914 | -1.03(-0.92%) |
Jun 21, 2024 | 113.19 | 113.39 | 111.94 | 112.34 | 691,495 | -1.14(-1.00%) |
Jun 20, 2024 | 117.21 | 117.50 | 113.33 | 113.48 | 249,050 | -5.01(-4.23%) |
Jun 18, 2024 | 119.26 | 120.15 | 117.28 | 118.49 | 356,629 | -0.96(-0.80%) |
Jun 17, 2024 | 117.11 | 119.86 | 115.60 | 119.45 | 273,978 | +1.98(+1.69%) |
Jun 14, 2024 | 118.55 | 119.38 | 117.18 | 117.47 | 288,045 | -3.65(-3.01%) |
Jun 13, 2024 | 121.37 | 121.63 | 118.27 | 121.12 | 387,154 | -0.70(-0.57%) |
Jun 12, 2024 | 121.91 | 125.27 | 120.23 | 121.82 | 677,580 | +4.57(+3.90%) |
Jun 11, 2024 | 117.60 | 117.79 | 115.31 | 117.25 | 468,294 | -1.32(-1.11%) |
Jun 10, 2024 | 117.05 | 119.82 | 117.01 | 118.57 | 222,559 | -0.58(-0.49%) |
Jun 07, 2024 | 120.76 | 122.62 | 118.48 | 119.15 | 177,543 | -3.06(-2.50%) |
Jun 06, 2024 | 123.01 | 123.01 | 120.95 | 122.21 | 153,261 | -1.27(-1.03%) |
Jun 05, 2024 | 123.94 | 124.31 | 122.50 | 123.48 | 305,164 | +1.73(+1.42%) |
Jun 04, 2024 | 123.24 | 123.47 | 120.91 | 121.75 | 208,934 | -1.89(-1.53%) |