Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 109.98 | 112.31 | 108.41 | 112.31 | 413 | +1.33(+1.19%) |
Aug 15, 2024 | 108.75 | 114.64 | 108.75 | 110.98 | 1,158 | +0.43(+0.39%) |
Aug 14, 2024 | 108.50 | 111.41 | 108.00 | 110.56 | 1,447 | +1.13(+1.03%) |
Aug 13, 2024 | 109.00 | 114.09 | 108.42 | 109.43 | 2,423 | +0.02(+0.02%) |
Aug 12, 2024 | 110.00 | 111.00 | 108.51 | 109.41 | 706 | -0.85(-0.77%) |
Aug 09, 2024 | 107.58 | 111.11 | 107.58 | 110.26 | 46,067 | -0.75(-0.68%) |
Aug 08, 2024 | 112.03 | 112.03 | 110.09 | 111.01 | 756 | -3.27(-2.86%) |
Aug 07, 2024 | 109.15 | 114.28 | 109.15 | 114.28 | 1,370 | +4.59(+4.18%) |
Aug 06, 2024 | 109.28 | 110.47 | 108.00 | 109.69 | 362 | +1.15(+1.06%) |
Aug 05, 2024 | 110.00 | 112.61 | 104.90 | 108.54 | 3,469 | -3.71(-3.31%) |
Aug 02, 2024 | 113.01 | 115.00 | 112.25 | 112.25 | 3,796 | -0.89(-0.79%) |
Aug 01, 2024 | 117.91 | 121.65 | 113.14 | 113.14 | 1,312 | -4.92(-4.16%) |
Jul 31, 2024 | 120.55 | 120.55 | 116.65 | 118.06 | 294 | -1.07(-0.90%) |
Jul 30, 2024 | 118.99 | 119.13 | 118.99 | 119.13 | 309 | +0.84(+0.71%) |
Jul 29, 2024 | 118.88 | 119.90 | 116.32 | 118.29 | 445 | -0.59(-0.50%) |
Jul 26, 2024 | 117.45 | 120.06 | 117.45 | 118.88 | 265 | +0.27(+0.23%) |
Jul 25, 2024 | 115.75 | 120.99 | 113.79 | 118.61 | 1,756 | -0.40(-0.34%) |
Jul 24, 2024 | 120.64 | 120.93 | 118.71 | 119.01 | 141 | -1.22(-1.01%) |
Jul 23, 2024 | 124.32 | 124.32 | 119.76 | 120.23 | 718 | -4.07(-3.28%) |
Jul 22, 2024 | 121.00 | 124.43 | 120.00 | 124.30 | 1,170 | +3.74(+3.10%) |
Jul 19, 2024 | 125.00 | 125.00 | 120.56 | 120.56 | 661 | -5.99(-4.73%) |
Jul 18, 2024 | 123.65 | 126.55 | 121.50 | 126.55 | 13 | +4.11(+3.35%) |
Jul 17, 2024 | 121.00 | 123.89 | 120.13 | 122.44 | 219 | -2.21(-1.77%) |
Jul 16, 2024 | 122.66 | 128.56 | 122.08 | 124.65 | 1,257 | -2.94(-2.31%) |
Jul 15, 2024 | 127.86 | 127.86 | 123.99 | 127.59 | 71 | +1.33(+1.06%) |
Jul 12, 2024 | 123.83 | 126.26 | 123.83 | 126.26 | 450 | +5.26(+4.35%) |
Jul 11, 2024 | 124.17 | 129.05 | 121.00 | 121.00 | 160 | -2.69(-2.18%) |
Jul 10, 2024 | 124.85 | 125.34 | 121.80 | 123.69 | 796 | +2.40(+1.98%) |
Jul 09, 2024 | 116.67 | 121.52 | 116.67 | 121.29 | 1,353 | +0.01(+0.01%) |
Jul 08, 2024 | 119.79 | 127.30 | 118.25 | 121.28 | 985 | -1.32(-1.08%) |
Jul 05, 2024 | 121.00 | 122.60 | 119.39 | 122.60 | 1,936 | +3.56(+2.99%) |
Jul 03, 2024 | 118.54 | 121.58 | 118.32 | 119.04 | 100 | +0.54(+0.46%) |
Jul 02, 2024 | 115.38 | 120.02 | 115.38 | 118.50 | 656 | -3.04(-2.50%) |
Jul 01, 2024 | 118.25 | 124.71 | 118.25 | 121.54 | 598 | -1.40(-1.14%) |
Jun 28, 2024 | 123.22 | 125.80 | 118.70 | 122.94 | 291 | -0.28(-0.23%) |
Jun 27, 2024 | 120.00 | 123.22 | 120.00 | 123.22 | 826 | +2.75(+2.28%) |
Jun 26, 2024 | 120.00 | 121.69 | 118.26 | 120.47 | 3,394 | -0.78(-0.64%) |
Jun 25, 2024 | 128.57 | 128.57 | 120.30 | 121.25 | 1,530 | -2.62(-2.12%) |
Jun 24, 2024 | 119.57 | 124.75 | 119.16 | 123.87 | 1,159 | +3.17(+2.63%) |
Jun 21, 2024 | 120.35 | 122.18 | 118.25 | 120.70 | 764 | -0.29(-0.24%) |
Jun 20, 2024 | 116.64 | 124.66 | 116.64 | 120.99 | 691 | +2.67(+2.26%) |
Jun 18, 2024 | 120.33 | 120.33 | 118.32 | 118.32 | 311 | -1.51(-1.26%) |
Jun 17, 2024 | 119.83 | 122.26 | 118.38 | 119.83 | 455 | +0.00(+0.00%) |
Jun 14, 2024 | 125.92 | 125.92 | 118.25 | 119.83 | 959 | -8.96(-6.96%) |
Jun 13, 2024 | 128.37 | 130.25 | 118.81 | 128.79 | 1,677 | -2.70(-2.05%) |
Jun 12, 2024 | 128.17 | 131.80 | 128.17 | 131.49 | 1,023 | +0.74(+0.57%) |
Jun 11, 2024 | 128.86 | 132.00 | 128.86 | 130.75 | 622 | +0.46(+0.35%) |
Jun 10, 2024 | 131.29 | 135.49 | 127.67 | 130.29 | 750 | -4.25(-3.16%) |
Jun 07, 2024 | 135.00 | 139.40 | 133.79 | 134.53 | 1,310 | -5.16(-3.69%) |
Jun 06, 2024 | 143.82 | 143.82 | 135.89 | 139.69 | 764 | +0.54(+0.39%) |
Jun 05, 2024 | 135.75 | 140.75 | 135.75 | 139.15 | 464 | -1.99(-1.41%) |
Jun 04, 2024 | 136.71 | 141.14 | 136.71 | 141.14 | 477 | +2.13(+1.53%) |