Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 116.94 | 117.46 | 115.49 | 116.44 | 476,199 | -0.87(-0.74%) |
Aug 15, 2024 | 116.74 | 117.70 | 115.70 | 117.31 | 460,909 | +1.89(+1.64%) |
Aug 14, 2024 | 115.18 | 116.01 | 114.05 | 115.42 | 453,520 | +0.57(+0.50%) |
Aug 13, 2024 | 112.76 | 115.11 | 111.90 | 114.85 | 678,021 | +2.25(+2.00%) |
Aug 12, 2024 | 114.12 | 114.52 | 112.48 | 112.60 | 465,715 | -1.80(-1.57%) |
Aug 09, 2024 | 114.73 | 115.44 | 113.91 | 114.40 | 647,488 | -0.37(-0.32%) |
Aug 08, 2024 | 113.27 | 114.92 | 113.12 | 114.77 | 664,577 | +2.18(+1.94%) |
Aug 07, 2024 | 115.97 | 116.92 | 112.33 | 112.59 | 619,859 | -2.42(-2.10%) |
Aug 06, 2024 | 114.92 | 116.68 | 113.92 | 115.01 | 652,842 | +0.32(+0.28%) |
Aug 05, 2024 | 114.50 | 116.24 | 113.38 | 114.69 | 752,651 | -3.08(-2.62%) |
Aug 02, 2024 | 117.55 | 118.38 | 115.75 | 117.77 | 957,148 | -1.04(-0.88%) |
Aug 01, 2024 | 121.09 | 122.25 | 117.56 | 118.81 | 699,115 | -2.65(-2.18%) |
Jul 31, 2024 | 120.33 | 122.92 | 119.20 | 121.46 | 1,038,447 | +1.85(+1.55%) |
Jul 30, 2024 | 118.65 | 120.59 | 118.33 | 119.61 | 740,909 | +1.24(+1.05%) |
Jul 29, 2024 | 117.57 | 118.96 | 116.87 | 118.37 | 748,946 | +0.81(+0.69%) |
Jul 26, 2024 | 118.43 | 119.94 | 116.70 | 117.56 | 1,247,778 | -0.91(-0.77%) |
Jul 25, 2024 | 114.25 | 121.63 | 113.52 | 118.47 | 1,934,264 | +7.59(+6.85%) |
Jul 24, 2024 | 113.75 | 114.15 | 110.48 | 110.88 | 693,318 | -3.15(-2.76%) |
Jul 23, 2024 | 114.74 | 114.94 | 113.00 | 114.03 | 581,994 | +0.03(+0.03%) |
Jul 22, 2024 | 113.12 | 114.35 | 112.03 | 114.00 | 523,048 | +1.53(+1.36%) |
Jul 19, 2024 | 113.82 | 114.45 | 112.10 | 112.47 | 437,052 | -1.79(-1.57%) |
Jul 18, 2024 | 113.93 | 116.41 | 113.93 | 114.26 | 407,116 | -0.11(-0.10%) |
Jul 17, 2024 | 114.73 | 115.86 | 114.07 | 114.37 | 663,092 | -0.70(-0.61%) |
Jul 16, 2024 | 111.70 | 115.67 | 111.53 | 115.07 | 729,278 | +4.47(+4.04%) |
Jul 15, 2024 | 110.44 | 111.66 | 110.21 | 110.60 | 547,905 | +0.47(+0.42%) |
Jul 12, 2024 | 109.15 | 110.63 | 109.08 | 110.13 | 457,308 | +1.77(+1.64%) |
Jul 11, 2024 | 106.33 | 109.37 | 106.33 | 108.36 | 658,092 | +2.61(+2.47%) |
Jul 10, 2024 | 104.05 | 105.85 | 103.92 | 105.75 | 647,852 | +2.25(+2.17%) |
Jul 09, 2024 | 105.90 | 105.90 | 103.27 | 103.50 | 615,254 | -2.51(-2.37%) |
Jul 08, 2024 | 106.16 | 106.90 | 105.85 | 106.01 | 456,893 | +0.54(+0.51%) |
Jul 05, 2024 | 106.49 | 106.71 | 104.22 | 105.47 | 530,550 | -1.36(-1.28%) |
Jul 03, 2024 | 106.34 | 106.96 | 105.44 | 106.83 | 443,765 | +1.04(+0.98%) |
Jul 02, 2024 | 105.53 | 106.12 | 104.76 | 105.80 | 501,442 | +0.30(+0.28%) |
Jul 01, 2024 | 107.52 | 107.96 | 105.16 | 105.50 | 454,596 | -1.75(-1.63%) |
Jun 28, 2024 | 107.07 | 107.84 | 106.75 | 107.25 | 1,132,995 | +0.47(+0.44%) |
Jun 27, 2024 | 107.35 | 107.71 | 106.12 | 106.78 | 554,657 | -0.54(-0.50%) |
Jun 26, 2024 | 107.08 | 108.07 | 106.42 | 107.32 | 848,723 | -0.20(-0.19%) |
Jun 25, 2024 | 108.99 | 109.07 | 107.23 | 107.52 | 875,836 | -1.98(-1.81%) |
Jun 24, 2024 | 110.63 | 110.99 | 109.39 | 109.50 | 919,627 | -1.44(-1.30%) |
Jun 21, 2024 | 110.37 | 111.17 | 109.27 | 110.95 | 3,321,251 | +0.49(+0.44%) |
Jun 20, 2024 | 110.93 | 112.00 | 110.39 | 110.46 | 450,271 | -0.98(-0.88%) |
Jun 18, 2024 | 111.82 | 112.21 | 111.06 | 111.44 | 593,237 | -0.36(-0.32%) |
Jun 17, 2024 | 110.54 | 112.01 | 109.74 | 111.79 | 526,937 | +0.95(+0.85%) |
Jun 14, 2024 | 110.65 | 111.25 | 110.00 | 110.85 | 387,094 | -0.99(-0.88%) |
Jun 13, 2024 | 111.36 | 112.13 | 110.57 | 111.83 | 337,122 | +0.07(+0.06%) |
Jun 12, 2024 | 111.75 | 112.85 | 111.23 | 111.76 | 459,883 | +1.92(+1.75%) |
Jun 11, 2024 | 108.92 | 110.06 | 108.08 | 109.84 | 458,671 | +0.64(+0.58%) |
Jun 10, 2024 | 106.96 | 109.95 | 106.91 | 109.20 | 734,520 | +1.49(+1.39%) |
Jun 07, 2024 | 108.83 | 109.41 | 106.91 | 107.71 | 760,450 | -2.04(-1.86%) |
Jun 06, 2024 | 110.20 | 110.45 | 109.14 | 109.75 | 390,817 | -0.41(-0.37%) |
Jun 05, 2024 | 110.10 | 110.81 | 109.28 | 110.16 | 413,270 | +0.17(+0.15%) |
Jun 04, 2024 | 109.52 | 110.49 | 109.48 | 109.99 | 558,863 | +0.21(+0.19%) |