Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 113.58 | 113.58 | 113.02 | 113.29 | 11,387 | -0.17(-0.15%) |
Aug 21, 2024 | 112.54 | 113.82 | 112.54 | 113.46 | 16,725 | +1.28(+1.14%) |
Aug 20, 2024 | 113.33 | 113.35 | 112.14 | 112.18 | 24,929 | -1.31(-1.15%) |
Aug 19, 2024 | 112.81 | 113.49 | 112.80 | 113.49 | 13,140 | +0.82(+0.73%) |
Aug 16, 2024 | 111.77 | 112.89 | 111.77 | 112.67 | 16,016 | +0.45(+0.40%) |
Aug 15, 2024 | 112.22 | 112.65 | 111.89 | 112.22 | 18,095 | +2.06(+1.87%) |
Aug 14, 2024 | 110.51 | 110.53 | 109.73 | 110.16 | 11,440 | -0.20(-0.18%) |
Aug 13, 2024 | 109.46 | 110.36 | 109.01 | 110.36 | 28,501 | +1.60(+1.47%) |
Aug 12, 2024 | 110.03 | 110.03 | 108.71 | 108.76 | 13,687 | -0.64(-0.59%) |
Aug 09, 2024 | 109.37 | 109.78 | 108.95 | 109.40 | 19,619 | -0.06(-0.05%) |
Aug 08, 2024 | 107.96 | 109.63 | 107.93 | 109.46 | 28,151 | +2.26(+2.11%) |
Aug 07, 2024 | 109.72 | 109.93 | 106.98 | 107.20 | 24,041 | -0.88(-0.82%) |
Aug 06, 2024 | 107.68 | 109.54 | 106.94 | 108.08 | 28,859 | +1.02(+0.96%) |
Aug 05, 2024 | 104.83 | 108.04 | 104.50 | 107.06 | 33,237 | -2.84(-2.58%) |
Aug 02, 2024 | 110.96 | 110.96 | 108.91 | 109.90 | 21,419 | -3.92(-3.44%) |
Aug 01, 2024 | 116.43 | 116.55 | 112.76 | 113.82 | 24,288 | -2.57(-2.21%) |
Jul 31, 2024 | 116.07 | 117.85 | 115.33 | 116.39 | 31,369 | +1.01(+0.88%) |
Jul 30, 2024 | 115.15 | 115.87 | 114.81 | 115.38 | 21,457 | +0.50(+0.44%) |
Jul 29, 2024 | 115.41 | 115.84 | 114.51 | 114.88 | 23,208 | -0.24(-0.21%) |
Jul 26, 2024 | 114.43 | 115.41 | 114.32 | 115.12 | 12,294 | +1.69(+1.49%) |
Jul 25, 2024 | 112.22 | 114.73 | 112.22 | 113.43 | 24,666 | +1.40(+1.25%) |
Jul 24, 2024 | 113.75 | 114.55 | 111.87 | 112.03 | 34,848 | -2.16(-1.89%) |
Jul 23, 2024 | 113.51 | 114.63 | 113.51 | 114.19 | 47,636 | +0.36(+0.31%) |
Jul 22, 2024 | 112.97 | 113.84 | 112.04 | 113.83 | 36,289 | +1.30(+1.15%) |
Jul 19, 2024 | 113.03 | 113.03 | 112.25 | 112.53 | 17,590 | -0.39(-0.35%) |
Jul 18, 2024 | 114.29 | 115.52 | 112.81 | 112.92 | 68,320 | -1.62(-1.41%) |
Jul 17, 2024 | 114.69 | 116.33 | 114.54 | 114.54 | 48,691 | -1.36(-1.17%) |
Jul 16, 2024 | 113.35 | 115.94 | 113.35 | 115.90 | 41,548 | +3.04(+2.69%) |
Jul 15, 2024 | 112.18 | 113.53 | 112.07 | 112.86 | 24,445 | +0.84(+0.75%) |
Jul 12, 2024 | 111.64 | 112.43 | 111.51 | 112.02 | 148,587 | +1.23(+1.11%) |
Jul 11, 2024 | 109.20 | 111.01 | 109.20 | 110.79 | 39,857 | +2.84(+2.63%) |
Jul 10, 2024 | 106.95 | 107.95 | 106.95 | 107.95 | 16,506 | +1.10(+1.03%) |
Jul 09, 2024 | 107.40 | 107.59 | 106.85 | 106.85 | 41,864 | -0.46(-0.43%) |
Jul 08, 2024 | 107.39 | 108.00 | 107.18 | 107.31 | 27,352 | +0.27(+0.25%) |
Jul 05, 2024 | 108.07 | 108.07 | 106.70 | 107.04 | 10,783 | -0.87(-0.81%) |
Jul 03, 2024 | 107.79 | 108.56 | 107.78 | 107.91 | 10,190 | +0.05(+0.04%) |
Jul 02, 2024 | 107.21 | 107.92 | 107.21 | 107.86 | 64,277 | +0.41(+0.38%) |
Jul 01, 2024 | 108.81 | 108.98 | 107.45 | 107.46 | 122,623 | -1.07(-0.98%) |
Jun 28, 2024 | 108.24 | 109.21 | 108.09 | 108.53 | 24,575 | +0.55(+0.51%) |
Jun 27, 2024 | 107.39 | 108.05 | 107.39 | 107.98 | 14,514 | +0.56(+0.52%) |
Jun 26, 2024 | 107.25 | 107.75 | 107.25 | 107.42 | 12,450 | -0.50(-0.46%) |
Jun 25, 2024 | 108.70 | 108.70 | 107.55 | 107.92 | 11,227 | -0.64(-0.59%) |
Jun 24, 2024 | 108.34 | 109.18 | 108.34 | 108.56 | 11,802 | +0.84(+0.78%) |
Jun 21, 2024 | 107.66 | 107.90 | 107.14 | 107.72 | 20,904 | -0.26(-0.24%) |
Jun 20, 2024 | 107.88 | 108.37 | 107.60 | 107.98 | 18,953 | +0.13(+0.12%) |
Jun 18, 2024 | 107.51 | 108.23 | 107.51 | 107.85 | 12,094 | +0.34(+0.32%) |
Jun 17, 2024 | 105.89 | 107.61 | 105.89 | 107.51 | 10,053 | +1.14(+1.07%) |
Jun 14, 2024 | 106.43 | 107.15 | 105.98 | 106.38 | 9,970 | -1.84(-1.70%) |
Jun 13, 2024 | 109.31 | 109.31 | 107.47 | 108.22 | 13,079 | -0.93(-0.85%) |
Jun 12, 2024 | 108.96 | 110.48 | 108.96 | 109.15 | 13,464 | +1.58(+1.47%) |
Jun 11, 2024 | 107.39 | 107.86 | 106.67 | 107.56 | 20,027 | -0.79(-0.73%) |
Jun 10, 2024 | 107.34 | 108.41 | 106.56 | 108.35 | 7,416 | +0.41(+0.38%) |
Jun 07, 2024 | 107.81 | 108.57 | 107.81 | 107.94 | 6,879 | -0.79(-0.72%) |
Jun 06, 2024 | 109.16 | 109.16 | 108.51 | 108.73 | 10,025 | -0.38(-0.35%) |
Jun 05, 2024 | 108.51 | 109.12 | 108.23 | 109.11 | 14,338 | +1.17(+1.08%) |
Jun 04, 2024 | 108.85 | 108.85 | 107.88 | 107.94 | 17,147 | -1.61(-1.47%) |