Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 105.73 | 111.70 | 104.55 | 111.19 | 817,863 | +8.92(+8.72%) |
Aug 22, 2024 | 113.03 | 114.11 | 101.24 | 102.27 | 1,020,704 | -7.97(-7.23%) |
Aug 21, 2024 | 108.30 | 111.80 | 107.22 | 110.24 | 620,318 | +1.94(+1.79%) |
Aug 20, 2024 | 110.36 | 112.73 | 105.91 | 108.30 | 803,985 | -4.72(-4.18%) |
Aug 19, 2024 | 103.50 | 113.02 | 102.10 | 113.02 | 839,707 | +9.05(+8.70%) |
Aug 16, 2024 | 99.77 | 104.81 | 98.72 | 103.97 | 775,034 | +2.53(+2.49%) |
Aug 15, 2024 | 95.11 | 101.89 | 92.82 | 101.44 | 915,155 | +7.76(+8.28%) |
Aug 14, 2024 | 94.44 | 94.59 | 87.57 | 93.68 | 971,029 | +2.88(+3.17%) |
Aug 13, 2024 | 85.36 | 90.86 | 84.20 | 90.80 | 857,446 | +10.40(+12.94%) |
Aug 12, 2024 | 76.47 | 83.05 | 76.47 | 80.40 | 698,715 | +6.21(+8.37%) |
Aug 09, 2024 | 75.32 | 76.83 | 72.48 | 74.19 | 483,569 | -0.55(-0.74%) |
Aug 08, 2024 | 70.40 | 75.21 | 64.64 | 74.74 | 894,437 | +8.33(+12.54%) |
Aug 07, 2024 | 79.38 | 80.50 | 66.22 | 66.41 | 1,046,906 | -7.58(-10.24%) |
Aug 06, 2024 | 73.60 | 78.79 | 69.23 | 73.99 | 1,147,463 | +4.83(+6.98%) |
Aug 05, 2024 | 56.00 | 73.23 | 54.98 | 69.16 | 1,534,316 | -9.94(-12.57%) |
Aug 02, 2024 | 73.45 | 81.22 | 70.23 | 79.10 | 1,489,819 | -3.06(-3.72%) |
Aug 01, 2024 | 95.83 | 99.66 | 78.21 | 82.16 | 1,475,214 | -12.55(-13.25%) |
Jul 31, 2024 | 88.90 | 96.44 | 85.71 | 94.71 | 1,004,886 | +19.25(+25.51%) |
Jul 30, 2024 | 87.75 | 88.30 | 73.73 | 75.46 | 1,169,138 | -12.07(-13.79%) |
Jul 29, 2024 | 91.24 | 95.19 | 87.53 | 87.53 | 461,718 | -2.53(-2.81%) |
Jul 26, 2024 | 95.12 | 95.15 | 87.81 | 90.06 | 530,333 | +1.00(+1.12%) |
Jul 25, 2024 | 90.00 | 95.88 | 79.51 | 89.06 | 1,366,435 | -3.38(-3.66%) |
Jul 24, 2024 | 100.69 | 102.00 | 91.07 | 92.44 | 844,386 | -13.91(-13.08%) |
Jul 23, 2024 | 107.35 | 110.31 | 105.92 | 106.35 | 366,433 | -2.40(-2.21%) |
Jul 22, 2024 | 103.32 | 109.26 | 102.51 | 108.75 | 730,530 | +9.51(+9.58%) |
Jul 19, 2024 | 103.59 | 105.39 | 98.10 | 99.24 | 347,492 | -5.53(-5.28%) |
Jul 18, 2024 | 106.05 | 106.59 | 97.06 | 104.77 | 940,310 | +5.63(+5.68%) |
Jul 17, 2024 | 105.55 | 106.42 | 97.16 | 99.14 | 1,131,682 | -15.33(-13.39%) |
Jul 16, 2024 | 118.59 | 119.60 | 111.45 | 114.47 | 451,811 | -4.17(-3.51%) |
Jul 15, 2024 | 122.89 | 123.83 | 116.33 | 118.64 | 581,298 | -1.38(-1.15%) |
Jul 12, 2024 | 118.40 | 124.92 | 116.50 | 120.02 | 728,753 | +3.22(+2.76%) |
Jul 11, 2024 | 133.51 | 133.95 | 116.15 | 116.80 | 1,411,518 | -14.69(-11.17%) |
Jul 10, 2024 | 130.00 | 131.75 | 126.80 | 131.49 | 710,972 | +6.64(+5.32%) |
Jul 09, 2024 | 123.12 | 129.32 | 119.83 | 124.85 | 784,164 | +6.04(+5.08%) |
Jul 08, 2024 | 117.80 | 123.61 | 116.81 | 118.81 | 561,857 | +4.07(+3.55%) |
Jul 05, 2024 | 117.86 | 120.36 | 114.57 | 114.74 | 602,232 | -4.62(-3.87%) |
Jul 03, 2024 | 107.59 | 119.36 | 107.03 | 119.36 | 651,614 | +9.94(+9.08%) |
Jul 02, 2024 | 107.24 | 110.64 | 106.55 | 109.42 | 414,309 | -2.69(-2.40%) |
Jul 01, 2024 | 111.06 | 113.33 | 102.61 | 112.11 | 659,033 | +0.91(+0.82%) |
Jun 28, 2024 | 112.81 | 118.65 | 109.82 | 111.20 | 610,960 | -0.95(-0.85%) |
Jun 27, 2024 | 112.48 | 116.37 | 110.03 | 112.15 | 519,544 | -4.44(-3.81%) |
Jun 26, 2024 | 116.17 | 119.80 | 109.56 | 116.59 | 959,549 | +0.17(+0.15%) |
Jun 25, 2024 | 107.57 | 116.60 | 104.32 | 116.42 | 1,042,862 | +14.25(+13.94%) |
Jun 24, 2024 | 111.75 | 113.90 | 102.02 | 102.17 | 1,045,037 | -16.43(-13.85%) |
Jun 21, 2024 | 118.92 | 125.77 | 113.73 | 118.61 | 1,075,754 | -7.55(-5.99%) |
Jun 20, 2024 | 144.44 | 146.18 | 123.48 | 126.16 | 1,555,708 | -9.72(-7.16%) |
Jun 18, 2024 | 127.35 | 137.14 | 126.43 | 135.88 | 528,441 | +8.72(+6.86%) |
Jun 17, 2024 | 130.70 | 132.29 | 124.19 | 127.17 | 643,876 | -1.82(-1.41%) |
Jun 14, 2024 | 125.15 | 130.38 | 122.30 | 128.99 | 566,288 | +4.78(+3.85%) |
Jun 13, 2024 | 124.36 | 124.82 | 119.94 | 124.21 | 414,088 | +8.01(+6.90%) |
Jun 12, 2024 | 112.49 | 119.08 | 111.80 | 116.20 | 463,826 | +7.48(+6.88%) |
Jun 11, 2024 | 110.10 | 111.97 | 104.80 | 108.71 | 310,518 | -1.66(-1.51%) |
Jun 10, 2024 | 107.62 | 112.47 | 101.79 | 110.38 | 435,395 | +1.76(+1.62%) |
Jun 07, 2024 | 106.67 | 109.98 | 103.51 | 108.61 | 527,538 | +0.08(+0.07%) |
Jun 06, 2024 | 114.46 | 117.32 | 104.06 | 108.53 | 985,165 | -3.08(-2.76%) |
Jun 05, 2024 | 104.40 | 111.61 | 102.96 | 111.61 | 624,898 | +10.48(+10.36%) |
Jun 04, 2024 | 99.85 | 101.36 | 97.03 | 101.13 | 446,252 | +2.46(+2.49%) |