Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 121.50 | 122.77 | 120.32 | 121.53 | 507,198 | -0.62(-0.51%) |
Aug 26, 2024 | 123.00 | 124.36 | 121.50 | 122.15 | 648,830 | +0.41(+0.34%) |
Aug 23, 2024 | 119.09 | 122.57 | 118.51 | 121.74 | 1,180,105 | +2.18(+1.82%) |
Aug 22, 2024 | 119.75 | 122.71 | 119.15 | 119.56 | 986,307 | +0.41(+0.34%) |
Aug 21, 2024 | 114.71 | 119.83 | 114.61 | 119.15 | 886,226 | +4.85(+4.24%) |
Aug 20, 2024 | 116.53 | 117.12 | 113.33 | 114.30 | 641,851 | -0.83(-0.72%) |
Aug 19, 2024 | 113.80 | 116.33 | 113.01 | 115.13 | 814,153 | +1.61(+1.42%) |
Aug 16, 2024 | 108.93 | 114.60 | 107.81 | 113.52 | 1,276,174 | +7.08(+6.65%) |
Aug 15, 2024 | 106.66 | 107.95 | 105.36 | 106.44 | 863,238 | +1.93(+1.85%) |
Aug 14, 2024 | 104.45 | 104.95 | 102.69 | 104.51 | 906,700 | +0.76(+0.73%) |
Aug 13, 2024 | 104.81 | 105.74 | 102.76 | 103.75 | 1,447,665 | -0.03(-0.03%) |
Aug 12, 2024 | 104.15 | 104.46 | 101.89 | 103.78 | 770,814 | -0.92(-0.88%) |
Aug 09, 2024 | 104.20 | 105.26 | 103.59 | 104.70 | 415,676 | -0.06(-0.06%) |
Aug 08, 2024 | 103.25 | 105.11 | 101.40 | 104.76 | 585,298 | +3.98(+3.95%) |
Aug 07, 2024 | 104.11 | 104.27 | 98.82 | 100.78 | 776,866 | -0.83(-0.82%) |
Aug 06, 2024 | 99.30 | 103.52 | 96.22 | 101.61 | 1,068,909 | +4.43(+4.56%) |
Aug 05, 2024 | 92.83 | 99.66 | 86.75 | 97.18 | 1,736,041 | -4.78(-4.69%) |
Aug 02, 2024 | 104.06 | 104.94 | 99.20 | 101.96 | 1,633,253 | -6.96(-6.39%) |
Aug 01, 2024 | 111.40 | 113.54 | 106.26 | 108.92 | 1,057,804 | -2.53(-2.27%) |
Jul 31, 2024 | 111.83 | 114.40 | 110.70 | 111.45 | 1,297,667 | +1.55(+1.41%) |
Jul 30, 2024 | 112.92 | 114.75 | 108.35 | 109.90 | 960,975 | -2.69(-2.39%) |
Jul 29, 2024 | 113.57 | 117.45 | 110.31 | 112.59 | 1,555,151 | -0.04(-0.04%) |
Jul 26, 2024 | 110.00 | 115.00 | 108.20 | 112.63 | 2,386,326 | +7.30(+6.93%) |
Jul 25, 2024 | 109.11 | 110.49 | 103.00 | 105.33 | 1,784,482 | -3.92(-3.59%) |
Jul 24, 2024 | 112.00 | 113.98 | 105.38 | 109.25 | 2,757,958 | +1.41(+1.31%) |
Jul 23, 2024 | 105.76 | 108.16 | 105.60 | 107.84 | 1,539,938 | +2.61(+2.48%) |
Jul 22, 2024 | 102.93 | 105.73 | 100.60 | 105.23 | 1,563,249 | +3.17(+3.11%) |
Jul 19, 2024 | 103.61 | 105.40 | 101.86 | 102.06 | 1,014,528 | -0.93(-0.90%) |
Jul 18, 2024 | 104.33 | 105.73 | 101.13 | 102.99 | 1,143,641 | +0.20(+0.19%) |
Jul 17, 2024 | 105.26 | 106.95 | 102.18 | 102.79 | 1,304,623 | -4.63(-4.31%) |
Jul 16, 2024 | 102.50 | 107.90 | 102.50 | 107.42 | 1,270,535 | +5.73(+5.63%) |
Jul 15, 2024 | 99.54 | 102.63 | 98.50 | 101.69 | 1,530,040 | +3.97(+4.06%) |
Jul 12, 2024 | 96.95 | 99.83 | 96.90 | 97.72 | 869,181 | +1.27(+1.32%) |
Jul 11, 2024 | 96.00 | 97.20 | 93.13 | 96.45 | 2,140,196 | +0.78(+0.82%) |
Jul 10, 2024 | 102.69 | 102.69 | 95.31 | 95.67 | 2,618,863 | -8.58(-8.23%) |
Jul 09, 2024 | 106.26 | 106.71 | 103.67 | 104.25 | 1,048,842 | -2.22(-2.09%) |
Jul 08, 2024 | 106.07 | 107.77 | 105.39 | 106.47 | 659,563 | +0.76(+0.72%) |
Jul 05, 2024 | 106.87 | 108.70 | 103.54 | 105.71 | 1,025,943 | -1.08(-1.01%) |
Jul 03, 2024 | 108.91 | 111.02 | 105.07 | 106.79 | 705,571 | -1.17(-1.08%) |
Jul 02, 2024 | 104.19 | 108.01 | 103.68 | 107.96 | 857,102 | +2.96(+2.82%) |
Jul 01, 2024 | 103.97 | 105.03 | 101.42 | 105.00 | 960,872 | +1.77(+1.71%) |
Jun 28, 2024 | 102.64 | 106.10 | 101.29 | 103.23 | 2,387,309 | +1.42(+1.39%) |
Jun 27, 2024 | 100.00 | 101.99 | 95.49 | 101.81 | 964,589 | +1.10(+1.09%) |
Jun 26, 2024 | 99.30 | 101.53 | 97.50 | 100.71 | 1,347,212 | +1.04(+1.04%) |
Jun 25, 2024 | 92.47 | 101.09 | 92.16 | 99.67 | 2,219,601 | +8.19(+8.95%) |
Jun 24, 2024 | 92.92 | 93.08 | 89.74 | 91.48 | 1,016,212 | -1.25(-1.35%) |
Jun 21, 2024 | 92.87 | 93.50 | 89.83 | 92.73 | 1,281,093 | +0.13(+0.14%) |
Jun 20, 2024 | 93.52 | 94.43 | 91.00 | 92.60 | 1,898,734 | -1.08(-1.15%) |
Jun 18, 2024 | 89.05 | 93.92 | 89.05 | 93.68 | 1,408,656 | +4.28(+4.79%) |
Jun 17, 2024 | 85.36 | 89.88 | 85.36 | 89.40 | 974,365 | +4.84(+5.72%) |
Jun 14, 2024 | 84.15 | 84.94 | 81.82 | 84.56 | 820,461 | -1.56(-1.81%) |
Jun 13, 2024 | 87.79 | 88.64 | 84.73 | 86.12 | 707,679 | -1.21(-1.39%) |
Jun 12, 2024 | 86.40 | 88.03 | 84.65 | 87.33 | 991,221 | +3.43(+4.09%) |
Jun 11, 2024 | 84.77 | 84.93 | 82.24 | 83.90 | 628,173 | -1.04(-1.22%) |
Jun 10, 2024 | 81.87 | 85.75 | 81.52 | 84.94 | 1,225,895 | +2.99(+3.65%) |
Jun 07, 2024 | 83.04 | 84.59 | 81.30 | 81.95 | 855,319 | -0.72(-0.87%) |
Jun 06, 2024 | 81.51 | 85.00 | 81.51 | 82.67 | 1,153,172 | +1.38(+1.70%) |
Jun 05, 2024 | 79.18 | 81.89 | 79.18 | 81.29 | 854,626 | +3.08(+3.94%) |
Jun 04, 2024 | 82.92 | 83.07 | 77.24 | 78.21 | 1,276,328 | -4.71(-5.68%) |