Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 118.70 | 119.66 | 117.97 | 118.64 | 45,931 | +0.67(+0.57%) |
Aug 28, 2024 | 117.91 | 118.75 | 117.55 | 117.97 | 43,789 | -0.42(-0.35%) |
Aug 27, 2024 | 118.57 | 118.73 | 118.07 | 118.39 | 27,726 | -0.85(-0.71%) |
Aug 26, 2024 | 120.28 | 120.42 | 119.12 | 119.24 | 41,396 | -0.09(-0.08%) |
Aug 23, 2024 | 116.90 | 119.74 | 116.72 | 119.33 | 50,051 | +3.25(+2.80%) |
Aug 22, 2024 | 117.17 | 117.45 | 115.93 | 116.08 | 27,676 | -0.95(-0.81%) |
Aug 21, 2024 | 116.23 | 117.18 | 115.72 | 117.03 | 31,805 | +1.71(+1.48%) |
Aug 20, 2024 | 116.56 | 116.59 | 115.14 | 115.32 | 16,541 | -1.21(-1.04%) |
Aug 19, 2024 | 115.82 | 116.65 | 115.68 | 116.53 | 36,774 | +0.84(+0.73%) |
Aug 16, 2024 | 115.08 | 116.34 | 115.08 | 115.69 | 28,969 | +0.25(+0.22%) |
Aug 15, 2024 | 115.06 | 116.00 | 114.55 | 115.44 | 38,252 | +2.52(+2.23%) |
Aug 14, 2024 | 113.89 | 113.89 | 112.57 | 112.92 | 24,670 | -0.74(-0.65%) |
Aug 13, 2024 | 112.90 | 113.75 | 112.03 | 113.66 | 27,262 | +1.81(+1.62%) |
Aug 12, 2024 | 112.81 | 112.81 | 111.60 | 111.85 | 41,575 | -1.12(-0.99%) |
Aug 09, 2024 | 112.93 | 113.31 | 112.37 | 112.97 | 33,310 | +0.01(+0.01%) |
Aug 08, 2024 | 111.73 | 113.02 | 111.13 | 112.96 | 30,183 | +2.81(+2.55%) |
Aug 07, 2024 | 113.47 | 113.47 | 110.00 | 110.15 | 40,377 | -1.67(-1.49%) |
Aug 06, 2024 | 110.54 | 113.08 | 109.98 | 111.82 | 63,551 | +1.49(+1.35%) |
Aug 05, 2024 | 107.98 | 111.69 | 107.64 | 110.33 | 110,775 | -3.62(-3.18%) |
Aug 02, 2024 | 114.40 | 114.92 | 112.98 | 113.95 | 113,675 | -4.07(-3.45%) |
Aug 01, 2024 | 121.75 | 121.93 | 117.08 | 118.02 | 108,387 | -3.46(-2.85%) |
Jul 31, 2024 | 121.67 | 123.75 | 120.64 | 121.48 | 190,769 | +0.97(+0.80%) |
Jul 30, 2024 | 120.59 | 121.32 | 119.93 | 120.51 | 63,072 | +0.32(+0.27%) |
Jul 29, 2024 | 121.06 | 121.63 | 119.61 | 120.19 | 100,427 | -0.66(-0.55%) |
Jul 26, 2024 | 120.38 | 121.28 | 119.46 | 120.85 | 76,351 | +2.33(+1.97%) |
Jul 25, 2024 | 117.22 | 120.32 | 117.22 | 118.52 | 97,519 | +1.51(+1.29%) |
Jul 24, 2024 | 118.75 | 120.21 | 117.01 | 117.01 | 42,858 | -2.65(-2.21%) |
Jul 23, 2024 | 118.29 | 120.18 | 118.00 | 119.66 | 66,111 | +1.07(+0.90%) |
Jul 22, 2024 | 117.20 | 118.83 | 116.19 | 118.59 | 62,372 | +1.53(+1.31%) |
Jul 19, 2024 | 117.48 | 117.74 | 116.55 | 117.06 | 59,367 | -0.42(-0.36%) |
Jul 18, 2024 | 119.10 | 120.54 | 116.95 | 117.48 | 87,391 | -1.90(-1.59%) |
Jul 17, 2024 | 120.30 | 121.84 | 119.28 | 119.38 | 105,287 | -1.39(-1.15%) |
Jul 16, 2024 | 117.81 | 120.91 | 117.78 | 120.77 | 78,200 | +4.06(+3.48%) |
Jul 15, 2024 | 115.96 | 117.54 | 115.63 | 116.71 | 99,645 | +1.93(+1.68%) |
Jul 12, 2024 | 114.85 | 115.78 | 114.58 | 114.78 | 31,933 | +1.04(+0.92%) |
Jul 11, 2024 | 112.30 | 113.80 | 112.03 | 113.74 | 41,423 | +3.33(+3.02%) |
Jul 10, 2024 | 109.58 | 110.55 | 109.58 | 110.41 | 41,234 | +1.17(+1.07%) |
Jul 09, 2024 | 109.89 | 110.06 | 109.24 | 109.24 | 23,040 | -0.89(-0.81%) |
Jul 08, 2024 | 110.08 | 110.91 | 110.08 | 110.13 | 26,369 | +0.61(+0.56%) |
Jul 05, 2024 | 110.04 | 110.11 | 109.21 | 109.52 | 29,852 | -0.57(-0.52%) |
Jul 03, 2024 | 110.58 | 110.77 | 110.06 | 110.09 | 57,185 | -0.05(-0.05%) |
Jul 02, 2024 | 109.85 | 110.39 | 109.64 | 110.14 | 30,921 | +0.52(+0.47%) |
Jul 01, 2024 | 110.27 | 110.98 | 109.30 | 109.62 | 67,751 | -0.60(-0.54%) |
Jun 28, 2024 | 110.03 | 110.85 | 109.41 | 110.22 | 162,526 | +0.87(+0.80%) |
Jun 27, 2024 | 109.04 | 109.36 | 108.79 | 109.35 | 25,932 | +0.36(+0.33%) |
Jun 26, 2024 | 108.33 | 109.28 | 108.33 | 108.99 | 23,160 | +0.04(+0.04%) |
Jun 25, 2024 | 109.30 | 109.30 | 108.60 | 108.95 | 17,921 | -0.70(-0.64%) |
Jun 24, 2024 | 108.96 | 110.16 | 108.96 | 109.65 | 21,659 | +0.81(+0.74%) |
Jun 21, 2024 | 108.84 | 108.91 | 108.22 | 108.84 | 19,131 | +0.03(+0.03%) |
Jun 20, 2024 | 109.38 | 109.94 | 108.69 | 108.81 | 40,021 | -0.69(-0.63%) |
Jun 18, 2024 | 109.29 | 109.97 | 109.26 | 109.50 | 14,312 | +0.10(+0.09%) |
Jun 17, 2024 | 107.73 | 109.56 | 107.73 | 109.40 | 25,247 | +1.10(+1.01%) |
Jun 14, 2024 | 109.00 | 109.00 | 107.85 | 108.30 | 26,335 | -1.76(-1.60%) |
Jun 13, 2024 | 110.97 | 110.97 | 109.28 | 110.06 | 15,423 | -1.14(-1.03%) |
Jun 12, 2024 | 111.75 | 112.72 | 110.92 | 111.20 | 40,314 | +1.91(+1.75%) |
Jun 11, 2024 | 108.81 | 109.40 | 108.19 | 109.29 | 19,841 | -0.16(-0.15%) |
Jun 10, 2024 | 108.94 | 109.50 | 108.15 | 109.45 | 59,425 | -0.34(-0.31%) |
Jun 07, 2024 | 109.97 | 110.51 | 109.65 | 109.79 | 38,276 | -1.33(-1.20%) |
Jun 06, 2024 | 111.55 | 111.64 | 110.78 | 111.12 | 29,106 | -0.49(-0.44%) |
Jun 05, 2024 | 110.74 | 111.73 | 110.25 | 111.61 | 43,292 | +1.26(+1.14%) |
Jun 04, 2024 | 111.51 | 111.51 | 110.20 | 110.36 | 23,237 | -1.63(-1.46%) |