Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 117.78 | 118.28 | 116.31 | 117.41 | 172,755 | -1.16(-0.98%) |
Aug 26, 2024 | 119.64 | 119.76 | 116.98 | 118.57 | 154,407 | +0.47(+0.40%) |
Aug 23, 2024 | 114.62 | 119.03 | 114.12 | 118.10 | 220,449 | +4.42(+3.89%) |
Aug 22, 2024 | 114.68 | 115.47 | 112.30 | 113.68 | 137,624 | -1.14(-0.99%) |
Aug 21, 2024 | 111.40 | 114.97 | 110.95 | 114.82 | 186,934 | +3.51(+3.15%) |
Aug 20, 2024 | 113.00 | 114.57 | 109.15 | 111.31 | 237,152 | -2.31(-2.03%) |
Aug 19, 2024 | 112.00 | 113.92 | 109.92 | 113.62 | 209,934 | +1.69(+1.51%) |
Aug 16, 2024 | 114.52 | 115.05 | 110.81 | 111.93 | 227,813 | -2.74(-2.39%) |
Aug 15, 2024 | 113.10 | 116.45 | 113.07 | 114.67 | 335,460 | +4.08(+3.69%) |
Aug 14, 2024 | 109.96 | 110.80 | 107.16 | 110.59 | 244,925 | +1.99(+1.83%) |
Aug 13, 2024 | 106.71 | 109.56 | 104.71 | 108.60 | 286,047 | +3.00(+2.84%) |
Aug 12, 2024 | 104.46 | 105.79 | 102.71 | 105.60 | 268,879 | +1.04(+0.99%) |
Aug 09, 2024 | 108.39 | 109.83 | 104.25 | 104.56 | 293,213 | -3.35(-3.10%) |
Aug 08, 2024 | 106.93 | 108.38 | 104.35 | 107.91 | 309,965 | +3.95(+3.80%) |
Aug 07, 2024 | 109.46 | 110.00 | 101.83 | 103.96 | 465,792 | -2.19(-2.06%) |
Aug 06, 2024 | 111.18 | 113.96 | 103.01 | 106.15 | 756,000 | +3.59(+3.50%) |
Aug 05, 2024 | 94.83 | 104.81 | 93.50 | 102.56 | 819,752 | -2.34(-2.23%) |
Aug 02, 2024 | 105.00 | 106.76 | 101.21 | 104.90 | 671,154 | -5.08(-4.62%) |
Aug 01, 2024 | 116.49 | 118.51 | 107.34 | 109.98 | 606,362 | -6.38(-5.48%) |
Jul 31, 2024 | 113.97 | 119.35 | 112.91 | 116.36 | 298,081 | +6.26(+5.69%) |
Jul 30, 2024 | 114.62 | 116.50 | 109.42 | 110.10 | 281,059 | -3.29(-2.90%) |
Jul 29, 2024 | 116.68 | 118.88 | 112.53 | 113.39 | 204,085 | -1.89(-1.64%) |
Jul 26, 2024 | 114.19 | 116.28 | 113.40 | 115.28 | 196,649 | +5.22(+4.74%) |
Jul 25, 2024 | 113.26 | 115.63 | 108.55 | 110.06 | 476,120 | -3.03(-2.68%) |
Jul 24, 2024 | 124.26 | 125.14 | 112.63 | 113.09 | 413,997 | -11.39(-9.15%) |
Jul 23, 2024 | 121.77 | 125.40 | 119.47 | 124.48 | 240,893 | +2.62(+2.15%) |
Jul 22, 2024 | 117.26 | 122.57 | 116.77 | 121.86 | 288,408 | +5.84(+5.03%) |
Jul 19, 2024 | 116.65 | 117.75 | 114.78 | 116.02 | 727,543 | -0.37(-0.32%) |
Jul 18, 2024 | 112.52 | 118.73 | 112.52 | 116.39 | 472,618 | +5.09(+4.57%) |
Jul 17, 2024 | 127.53 | 128.55 | 111.20 | 111.30 | 651,819 | -18.16(-14.03%) |
Jul 16, 2024 | 129.25 | 130.57 | 125.00 | 129.46 | 410,463 | +0.19(+0.15%) |
Jul 15, 2024 | 124.71 | 130.89 | 124.15 | 129.27 | 416,231 | +6.88(+5.62%) |
Jul 12, 2024 | 119.46 | 123.82 | 118.38 | 122.39 | 356,514 | +5.18(+4.42%) |
Jul 11, 2024 | 116.92 | 118.78 | 114.78 | 117.21 | 320,136 | +3.46(+3.04%) |
Jul 10, 2024 | 112.20 | 114.33 | 111.25 | 113.75 | 216,114 | +2.67(+2.40%) |
Jul 09, 2024 | 113.07 | 113.86 | 111.06 | 111.08 | 191,687 | -1.95(-1.73%) |
Jul 08, 2024 | 115.00 | 116.85 | 112.86 | 113.03 | 200,706 | -0.67(-0.59%) |
Jul 05, 2024 | 116.39 | 116.56 | 112.64 | 113.70 | 150,374 | -2.83(-2.43%) |
Jul 03, 2024 | 113.56 | 117.20 | 112.99 | 116.53 | 132,844 | +3.57(+3.16%) |
Jul 02, 2024 | 114.00 | 115.92 | 112.50 | 112.96 | 311,111 | -1.80(-1.57%) |
Jul 01, 2024 | 118.30 | 118.30 | 113.22 | 114.76 | 318,582 | -3.58(-3.03%) |
Jun 28, 2024 | 121.31 | 124.50 | 116.29 | 118.34 | 759,148 | -0.99(-0.83%) |
Jun 27, 2024 | 118.80 | 120.13 | 115.20 | 119.33 | 358,654 | +1.18(+1.00%) |
Jun 26, 2024 | 116.37 | 118.42 | 115.44 | 118.15 | 317,911 | +0.39(+0.33%) |
Jun 25, 2024 | 116.81 | 118.01 | 114.19 | 117.76 | 283,694 | +1.58(+1.36%) |
Jun 24, 2024 | 116.15 | 116.67 | 113.77 | 116.18 | 250,171 | -0.04(-0.03%) |
Jun 21, 2024 | 117.31 | 117.31 | 111.42 | 116.22 | 500,603 | -1.53(-1.30%) |
Jun 20, 2024 | 122.55 | 124.34 | 116.73 | 117.75 | 261,334 | -4.93(-4.02%) |
Jun 18, 2024 | 119.05 | 123.40 | 117.78 | 122.68 | 275,561 | +3.43(+2.88%) |
Jun 17, 2024 | 116.00 | 119.42 | 115.18 | 119.25 | 191,984 | +2.92(+2.51%) |
Jun 14, 2024 | 116.20 | 117.30 | 113.19 | 116.33 | 233,060 | -2.10(-1.77%) |
Jun 13, 2024 | 119.00 | 121.51 | 116.66 | 118.43 | 223,855 | -0.75(-0.63%) |
Jun 12, 2024 | 117.35 | 122.58 | 114.30 | 119.18 | 359,993 | +5.15(+4.52%) |
Jun 11, 2024 | 114.00 | 115.45 | 112.70 | 114.03 | 286,077 | -0.85(-0.74%) |
Jun 10, 2024 | 112.14 | 115.77 | 111.00 | 114.88 | 388,898 | +2.15(+1.91%) |
Jun 07, 2024 | 115.00 | 115.73 | 112.33 | 112.73 | 341,129 | -3.09(-2.67%) |
Jun 06, 2024 | 116.01 | 119.89 | 115.19 | 115.82 | 346,646 | -0.71(-0.61%) |
Jun 05, 2024 | 113.57 | 116.74 | 111.20 | 116.53 | 336,594 | +3.95(+3.51%) |
Jun 04, 2024 | 116.03 | 116.25 | 110.86 | 112.58 | 653,784 | -4.88(-4.15%) |