Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 107.18 | 111.60 | 107.18 | 111.06 | 138,515 | +4.24(+3.97%) |
Aug 22, 2024 | 107.59 | 109.18 | 106.04 | 106.82 | 115,079 | -1.33(-1.23%) |
Aug 21, 2024 | 108.36 | 109.20 | 106.90 | 108.15 | 126,908 | +1.55(+1.45%) |
Aug 20, 2024 | 109.29 | 109.29 | 105.84 | 106.60 | 204,755 | -2.87(-2.62%) |
Aug 19, 2024 | 108.63 | 110.41 | 108.15 | 109.47 | 156,665 | +0.48(+0.44%) |
Aug 16, 2024 | 107.87 | 110.33 | 105.00 | 108.99 | 148,877 | +0.33(+0.30%) |
Aug 15, 2024 | 109.11 | 112.29 | 108.13 | 108.66 | 157,326 | +3.50(+3.33%) |
Aug 14, 2024 | 106.90 | 107.46 | 103.93 | 105.16 | 181,177 | -0.88(-0.83%) |
Aug 13, 2024 | 104.41 | 106.77 | 103.47 | 106.04 | 196,931 | +2.98(+2.89%) |
Aug 12, 2024 | 104.46 | 104.71 | 101.59 | 103.06 | 250,374 | -1.13(-1.08%) |
Aug 09, 2024 | 105.83 | 106.24 | 103.32 | 104.19 | 175,291 | -1.84(-1.74%) |
Aug 08, 2024 | 105.77 | 107.35 | 104.52 | 106.03 | 194,194 | +2.58(+2.49%) |
Aug 07, 2024 | 109.11 | 109.35 | 103.32 | 103.45 | 248,295 | -4.07(-3.79%) |
Aug 06, 2024 | 105.02 | 109.72 | 103.51 | 107.52 | 208,400 | +2.65(+2.53%) |
Aug 05, 2024 | 100.00 | 108.64 | 98.94 | 104.87 | 529,078 | -0.61(-0.58%) |
Aug 02, 2024 | 118.00 | 118.34 | 103.59 | 105.48 | 672,610 | -16.21(-13.32%) |
Aug 01, 2024 | 127.35 | 129.83 | 120.09 | 121.69 | 357,540 | -4.36(-3.46%) |
Jul 31, 2024 | 125.17 | 129.78 | 122.22 | 126.05 | 305,588 | +1.73(+1.39%) |
Jul 30, 2024 | 122.26 | 126.47 | 122.26 | 124.32 | 215,744 | +3.01(+2.48%) |
Jul 29, 2024 | 121.31 | 124.79 | 120.60 | 121.31 | 190,217 | +1.16(+0.97%) |
Jul 26, 2024 | 122.43 | 123.11 | 116.82 | 120.15 | 370,745 | -4.33(-3.48%) |
Jul 25, 2024 | 117.50 | 127.18 | 116.71 | 124.48 | 275,974 | +7.69(+6.58%) |
Jul 24, 2024 | 117.65 | 120.99 | 114.59 | 116.79 | 219,011 | -0.74(-0.63%) |
Jul 23, 2024 | 117.62 | 118.67 | 116.59 | 117.53 | 238,975 | -0.61(-0.52%) |
Jul 22, 2024 | 119.68 | 121.50 | 115.48 | 118.14 | 247,056 | -1.34(-1.12%) |
Jul 19, 2024 | 118.95 | 119.65 | 117.14 | 119.48 | 164,626 | +0.86(+0.73%) |
Jul 18, 2024 | 120.72 | 122.82 | 117.11 | 118.62 | 242,521 | -2.49(-2.06%) |
Jul 17, 2024 | 121.80 | 124.13 | 119.02 | 121.11 | 468,846 | -2.64(-2.13%) |
Jul 16, 2024 | 118.82 | 124.84 | 118.82 | 123.75 | 394,019 | +5.37(+4.54%) |
Jul 15, 2024 | 115.00 | 120.34 | 115.00 | 118.38 | 277,022 | +3.58(+3.12%) |
Jul 12, 2024 | 112.24 | 115.19 | 112.11 | 114.80 | 234,937 | +3.39(+3.04%) |
Jul 11, 2024 | 109.11 | 112.45 | 109.11 | 111.41 | 160,325 | +4.19(+3.91%) |
Jul 10, 2024 | 105.95 | 107.57 | 104.10 | 107.22 | 247,264 | +2.17(+2.07%) |
Jul 09, 2024 | 104.54 | 106.00 | 101.77 | 105.05 | 337,912 | -3.36(-3.10%) |
Jul 08, 2024 | 107.40 | 108.46 | 104.36 | 108.41 | 308,184 | +0.95(+0.88%) |
Jul 05, 2024 | 108.46 | 108.46 | 106.51 | 107.46 | 189,849 | -1.08(-1.00%) |
Jul 03, 2024 | 108.64 | 110.99 | 107.52 | 108.54 | 85,322 | -0.10(-0.09%) |
Jul 02, 2024 | 107.16 | 108.83 | 105.89 | 108.64 | 190,618 | +1.82(+1.70%) |
Jul 01, 2024 | 107.01 | 108.24 | 105.40 | 106.82 | 236,007 | -0.26(-0.24%) |
Jun 28, 2024 | 106.49 | 107.95 | 105.67 | 107.08 | 955,416 | +1.99(+1.89%) |
Jun 27, 2024 | 106.20 | 106.32 | 104.01 | 105.09 | 247,879 | -1.04(-0.98%) |
Jun 26, 2024 | 107.02 | 108.96 | 105.52 | 106.13 | 235,113 | -0.90(-0.84%) |
Jun 25, 2024 | 106.79 | 107.42 | 105.60 | 107.03 | 142,115 | -0.55(-0.51%) |
Jun 24, 2024 | 106.78 | 108.64 | 105.64 | 107.58 | 176,500 | +1.22(+1.15%) |
Jun 21, 2024 | 107.10 | 107.40 | 105.60 | 106.36 | 381,482 | -0.83(-0.77%) |
Jun 20, 2024 | 105.82 | 108.46 | 105.44 | 107.19 | 210,430 | +1.43(+1.35%) |
Jun 18, 2024 | 105.87 | 107.21 | 105.00 | 105.76 | 144,637 | -0.53(-0.50%) |
Jun 17, 2024 | 105.39 | 106.94 | 104.66 | 106.29 | 244,526 | +0.80(+0.76%) |
Jun 14, 2024 | 106.59 | 107.16 | 102.94 | 105.49 | 252,795 | -2.81(-2.59%) |
Jun 13, 2024 | 110.36 | 110.36 | 106.60 | 108.30 | 162,943 | -2.45(-2.21%) |
Jun 12, 2024 | 112.08 | 114.72 | 109.68 | 110.75 | 291,945 | +1.74(+1.60%) |
Jun 11, 2024 | 108.69 | 109.07 | 106.61 | 109.01 | 194,632 | -0.82(-0.75%) |
Jun 10, 2024 | 106.80 | 112.13 | 106.44 | 109.83 | 624,561 | +1.41(+1.30%) |
Jun 07, 2024 | 101.14 | 108.65 | 100.49 | 108.42 | 449,720 | +6.88(+6.78%) |
Jun 06, 2024 | 103.24 | 103.27 | 100.44 | 101.54 | 244,868 | -2.86(-2.74%) |
Jun 05, 2024 | 103.35 | 105.09 | 102.15 | 104.40 | 214,882 | +1.61(+1.57%) |
Jun 04, 2024 | 104.89 | 108.10 | 102.40 | 102.79 | 375,364 | -0.12(-0.12%) |