Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 123.00 | 132.25 | 122.87 | 122.87 | 922 | -0.20(-0.16%) |
Aug 23, 2024 | 123.07 | 290 | +2.46(+2.04%) | |||
Aug 22, 2024 | 120.61 | 120.61 | 120.61 | 120.61 | 292 | -1.28(-1.05%) |
Aug 21, 2024 | 121.70 | 121.89 | 121.54 | 121.89 | 1,441 | +0.86(+0.71%) |
Aug 20, 2024 | 121.00 | 121.04 | 121.00 | 121.03 | 1,334 | +1.64(+1.37%) |
Aug 19, 2024 | 119.37 | 119.58 | 119.36 | 119.39 | 2,714 | +0.66(+0.56%) |
Aug 16, 2024 | 118.75 | 118.75 | 118.70 | 118.73 | 3,540 | +2.43(+2.09%) |
Aug 15, 2024 | 116.29 | 116.34 | 116.28 | 116.30 | 2,166 | +0.98(+0.85%) |
Aug 14, 2024 | 115.19 | 115.32 | 115.19 | 115.32 | 1,297 | +0.97(+0.85%) |
Aug 13, 2024 | 113.64 | 114.35 | 113.64 | 114.35 | 1,430 | +3.45(+3.11%) |
Aug 12, 2024 | 113.56 | 113.56 | 110.90 | 110.90 | 1,875 | -2.60(-2.29%) |
Aug 09, 2024 | 111.90 | 116.82 | 111.90 | 113.50 | 2,556 | +0.72(+0.64%) |
Aug 08, 2024 | 116.52 | 116.52 | 112.78 | 112.78 | 2,449 | -0.22(-0.19%) |
Aug 07, 2024 | 113.00 | 113.00 | 111.00 | 113.00 | 2,406 | +2.25(+2.03%) |
Aug 06, 2024 | 110.75 | 110.75 | 108.13 | 110.75 | 14,926 | -0.85(-0.76%) |
Aug 05, 2024 | 111.38 | 111.60 | 110.37 | 111.60 | 2,852 | +0.97(+0.88%) |
Aug 02, 2024 | 110.27 | 110.63 | 110.27 | 110.63 | 1,810 | +0.25(+0.23%) |
Aug 01, 2024 | 110.38 | 110.38 | 110.38 | 110.38 | 12,617 | -0.17(-0.15%) |
Jul 31, 2024 | 110.54 | 110.55 | 110.54 | 110.55 | 13,753 | +2.42(+2.24%) |
Jul 30, 2024 | 107.92 | 108.34 | 107.92 | 108.13 | 10,727 | -1.01(-0.92%) |
Jul 29, 2024 | 110.14 | 110.14 | 109.11 | 109.14 | 2,289 | +0.62(+0.58%) |
Jul 26, 2024 | 108.41 | 108.51 | 108.31 | 108.51 | 2,072 | -1.10(-1.01%) |
Jul 25, 2024 | 109.61 | 109.61 | 108.51 | 109.61 | 9,997 | +1.18(+1.09%) |
Jul 24, 2024 | 109.81 | 109.81 | 107.88 | 108.43 | 9,241 | +0.09(+0.08%) |
Jul 23, 2024 | 107.73 | 108.34 | 107.73 | 108.34 | 1,118 | -0.42(-0.39%) |
Jul 22, 2024 | 108.50 | 108.76 | 108.50 | 108.76 | 7,156 | -0.44(-0.40%) |
Jul 19, 2024 | 109.37 | 109.37 | 109.12 | 109.20 | 1,503 | +1.11(+1.03%) |
Jul 18, 2024 | 108.45 | 108.55 | 108.00 | 108.09 | 31,610 | -0.39(-0.36%) |
Jul 17, 2024 | 108.40 | 108.48 | 108.40 | 108.48 | 4,023 | +0.50(+0.46%) |
Jul 16, 2024 | 107.90 | 107.98 | 107.90 | 107.98 | 1,877 | -0.57(-0.52%) |
Jul 15, 2024 | 109.20 | 109.20 | 108.54 | 108.55 | 23,851 | -1.01(-0.92%) |
Jul 12, 2024 | 109.56 | 109.56 | 109.56 | 109.56 | 730 | +0.86(+0.79%) |
Jul 11, 2024 | 108.58 | 110.07 | 108.58 | 108.70 | 1,831 | +1.09(+1.01%) |
Jul 10, 2024 | 107.61 | 107.61 | 107.61 | 107.61 | 8,157 | +0.70(+0.65%) |
Jul 09, 2024 | 106.87 | 106.97 | 106.87 | 106.91 | 22,049 | +0.48(+0.45%) |
Jul 08, 2024 | 106.03 | 106.53 | 106.03 | 106.43 | 3,299 | -0.37(-0.35%) |
Jul 05, 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 1,622 | +0.91(+0.86%) |
Jul 03, 2024 | 105.89 | 105.89 | 105.73 | 105.89 | 898 | +1.19(+1.13%) |
Jul 02, 2024 | 101.75 | 104.70 | 101.75 | 104.70 | 2,795 | +2.95(+2.90%) |
Jul 01, 2024 | 103.48 | 103.48 | 101.75 | 101.75 | 1,262 | -2.66(-2.55%) |
Jun 28, 2024 | 105.37 | 105.37 | 104.31 | 104.41 | 2,193 | -1.17(-1.11%) |
Jun 27, 2024 | 105.75 | 109.36 | 105.58 | 105.58 | 3,476 | -0.42(-0.40%) |
Jun 26, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 774 | +1.10(+1.05%) |
Jun 25, 2024 | 104.66 | 104.90 | 104.66 | 104.90 | 2,362 | -0.67(-0.63%) |
Jun 24, 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 964 | +0.76(+0.73%) |
Jun 21, 2024 | 104.67 | 104.81 | 104.67 | 104.81 | 2,029 | +0.02(+0.02%) |
Jun 20, 2024 | 104.78 | 104.95 | 104.54 | 104.79 | 2,956 | -0.92(-0.87%) |
Jun 18, 2024 | 105.71 | 105.71 | 105.71 | 105.71 | 1,423 | -0.42(-0.40%) |
Jun 17, 2024 | 103.56 | 106.13 | 103.56 | 106.13 | 1,105 | +0.62(+0.59%) |
Jun 14, 2024 | 104.51 | 105.51 | 104.51 | 105.51 | 738 | -0.13(-0.12%) |
Jun 11, 2024 | 105.64 | 856 | -0.73(-0.69%) | |||
Jun 10, 2024 | 106.60 | 106.60 | 106.38 | 106.38 | 835 | -1.24(-1.15%) |
Jun 05, 2024 | 107.61 | 4,095 | +0.64(+0.60%) | |||
Jun 04, 2024 | 106.89 | 106.98 | 106.89 | 106.97 | 1,428 | -0.73(-0.68%) |