Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 116.10 | 120.00 | 115.61 | 115.90 | 479,224 | +1.37(+1.20%) |
Aug 28, 2024 | 117.00 | 117.97 | 114.43 | 114.53 | 514,431 | -2.38(-2.04%) |
Aug 27, 2024 | 115.56 | 118.00 | 114.15 | 116.91 | 442,666 | +0.47(+0.40%) |
Aug 26, 2024 | 120.11 | 120.17 | 115.40 | 116.44 | 503,255 | -2.98(-2.50%) |
Aug 23, 2024 | 114.41 | 119.63 | 113.41 | 119.42 | 580,023 | +6.11(+5.39%) |
Aug 22, 2024 | 112.31 | 115.00 | 111.69 | 113.31 | 580,041 | +1.30(+1.16%) |
Aug 21, 2024 | 108.75 | 112.51 | 107.44 | 112.01 | 341,958 | +3.89(+3.60%) |
Aug 20, 2024 | 110.35 | 110.98 | 107.15 | 108.12 | 377,022 | -2.10(-1.91%) |
Aug 19, 2024 | 109.38 | 110.88 | 107.60 | 110.22 | 392,306 | +0.84(+0.77%) |
Aug 16, 2024 | 109.18 | 110.12 | 107.35 | 109.38 | 456,354 | -0.45(-0.41%) |
Aug 15, 2024 | 107.38 | 110.66 | 107.28 | 109.83 | 684,075 | +4.84(+4.61%) |
Aug 14, 2024 | 104.61 | 106.00 | 102.19 | 104.99 | 474,971 | +0.84(+0.81%) |
Aug 13, 2024 | 102.48 | 104.77 | 101.88 | 104.15 | 532,469 | +3.08(+3.05%) |
Aug 12, 2024 | 100.47 | 103.97 | 98.78 | 101.07 | 423,207 | +0.76(+0.76%) |
Aug 09, 2024 | 100.39 | 101.90 | 99.19 | 100.31 | 618,455 | -0.71(-0.70%) |
Aug 08, 2024 | 97.68 | 102.28 | 96.00 | 101.02 | 751,819 | +6.07(+6.39%) |
Aug 07, 2024 | 104.53 | 104.72 | 94.76 | 94.95 | 913,390 | -6.44(-6.35%) |
Aug 06, 2024 | 99.34 | 101.77 | 95.39 | 101.39 | 982,371 | +3.58(+3.66%) |
Aug 05, 2024 | 87.31 | 98.37 | 85.34 | 97.81 | 1,256,360 | -0.99(-1.00%) |
Aug 02, 2024 | 103.71 | 103.71 | 94.58 | 98.80 | 1,612,290 | -13.06(-11.68%) |
Aug 01, 2024 | 116.82 | 117.88 | 110.57 | 111.86 | 1,197,168 | -5.80(-4.93%) |
Jul 31, 2024 | 103.00 | 123.92 | 102.44 | 117.66 | 2,357,136 | +18.74(+18.94%) |
Jul 30, 2024 | 102.93 | 105.49 | 98.00 | 98.92 | 1,216,080 | -3.38(-3.30%) |
Jul 29, 2024 | 106.50 | 107.67 | 101.54 | 102.30 | 705,795 | -1.85(-1.78%) |
Jul 26, 2024 | 102.76 | 104.91 | 101.01 | 104.15 | 682,178 | +4.65(+4.67%) |
Jul 25, 2024 | 100.20 | 102.59 | 96.51 | 99.50 | 1,370,431 | +0.80(+0.81%) |
Jul 24, 2024 | 115.50 | 116.30 | 98.06 | 98.70 | 1,454,167 | -19.44(-16.46%) |
Jul 23, 2024 | 114.37 | 120.11 | 113.61 | 118.14 | 720,767 | +3.78(+3.31%) |
Jul 22, 2024 | 109.05 | 114.48 | 108.12 | 114.36 | 831,574 | +7.19(+6.71%) |
Jul 19, 2024 | 109.32 | 109.46 | 106.61 | 107.17 | 512,878 | -0.70(-0.65%) |
Jul 18, 2024 | 108.61 | 111.28 | 104.05 | 107.87 | 608,331 | +1.38(+1.30%) |
Jul 17, 2024 | 113.77 | 116.58 | 106.38 | 106.49 | 929,897 | -9.54(-8.22%) |
Jul 16, 2024 | 114.43 | 117.04 | 113.36 | 116.03 | 920,110 | +2.75(+2.43%) |
Jul 15, 2024 | 108.56 | 113.37 | 106.53 | 113.28 | 828,930 | +5.48(+5.08%) |
Jul 12, 2024 | 108.21 | 114.74 | 107.37 | 107.80 | 1,245,973 | -0.69(-0.64%) |
Jul 11, 2024 | 106.85 | 110.62 | 105.41 | 108.49 | 851,820 | +3.70(+3.53%) |
Jul 10, 2024 | 106.15 | 106.28 | 101.98 | 104.79 | 687,546 | -1.31(-1.23%) |
Jul 09, 2024 | 107.09 | 107.09 | 104.14 | 106.10 | 507,245 | +0.41(+0.39%) |
Jul 08, 2024 | 107.85 | 108.50 | 105.23 | 105.69 | 545,511 | -1.17(-1.09%) |
Jul 05, 2024 | 107.61 | 110.00 | 105.15 | 106.86 | 422,397 | -1.11(-1.03%) |
Jul 03, 2024 | 104.93 | 108.68 | 104.72 | 107.97 | 463,811 | +2.60(+2.47%) |
Jul 02, 2024 | 102.98 | 106.78 | 102.50 | 105.37 | 1,231,785 | +2.69(+2.62%) |
Jul 01, 2024 | 101.22 | 103.84 | 99.14 | 102.68 | 795,220 | +2.49(+2.49%) |
Jun 28, 2024 | 98.89 | 102.85 | 98.30 | 100.19 | 2,051,497 | +2.19(+2.23%) |
Jun 27, 2024 | 96.00 | 98.39 | 94.51 | 98.00 | 453,483 | +1.67(+1.73%) |
Jun 26, 2024 | 96.26 | 99.50 | 94.63 | 96.33 | 1,009,114 | -1.10(-1.13%) |
Jun 25, 2024 | 93.88 | 97.78 | 92.00 | 97.43 | 749,476 | +3.16(+3.35%) |
Jun 24, 2024 | 93.89 | 95.31 | 93.28 | 94.27 | 709,585 | +0.24(+0.26%) |
Jun 21, 2024 | 93.42 | 94.76 | 90.38 | 94.03 | 1,178,120 | +0.15(+0.16%) |
Jun 20, 2024 | 97.70 | 99.50 | 92.58 | 93.88 | 1,103,284 | -3.89(-3.98%) |
Jun 18, 2024 | 92.80 | 98.65 | 92.59 | 97.77 | 878,305 | +4.65(+4.99%) |
Jun 17, 2024 | 93.15 | 94.32 | 91.89 | 93.12 | 494,429 | +0.48(+0.52%) |
Jun 14, 2024 | 92.93 | 94.08 | 90.37 | 92.64 | 469,988 | -2.85(-2.98%) |
Jun 13, 2024 | 95.80 | 96.65 | 93.41 | 95.49 | 397,700 | -0.59(-0.61%) |
Jun 12, 2024 | 95.43 | 98.90 | 95.25 | 96.08 | 778,906 | +3.60(+3.89%) |
Jun 11, 2024 | 93.35 | 93.87 | 91.89 | 92.48 | 394,669 | -1.15(-1.23%) |
Jun 10, 2024 | 91.94 | 95.15 | 91.73 | 93.63 | 455,561 | +1.59(+1.73%) |
Jun 07, 2024 | 90.85 | 92.59 | 90.00 | 92.04 | 793,483 | +1.52(+1.68%) |
Jun 06, 2024 | 96.14 | 96.95 | 89.50 | 90.52 | 1,345,392 | -5.71(-5.93%) |
Jun 05, 2024 | 93.89 | 96.34 | 92.82 | 96.23 | 867,480 | +3.18(+3.42%) |
Jun 04, 2024 | 98.17 | 98.44 | 89.70 | 93.05 | 1,654,724 | -6.79(-6.80%) |