Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 123.04 | 126.00 | 123.04 | 125.61 | 143,408 | +3.07(+2.51%) |
Aug 20, 2024 | 126.38 | 126.73 | 122.18 | 122.54 | 135,503 | -4.22(-3.33%) |
Aug 19, 2024 | 124.05 | 126.76 | 123.95 | 126.76 | 120,733 | +2.47(+1.99%) |
Aug 16, 2024 | 124.51 | 125.33 | 123.15 | 124.29 | 104,651 | +0.78(+0.63%) |
Aug 15, 2024 | 122.78 | 124.53 | 121.44 | 123.51 | 142,960 | +3.70(+3.09%) |
Aug 14, 2024 | 120.11 | 121.06 | 118.84 | 119.81 | 73,420 | +0.49(+0.41%) |
Aug 13, 2024 | 119.43 | 120.07 | 118.37 | 119.32 | 84,290 | +0.81(+0.68%) |
Aug 12, 2024 | 119.21 | 119.64 | 117.41 | 118.51 | 79,873 | -0.27(-0.23%) |
Aug 09, 2024 | 118.55 | 118.91 | 117.19 | 118.78 | 132,446 | -0.27(-0.23%) |
Aug 08, 2024 | 117.89 | 119.41 | 117.81 | 119.05 | 105,223 | +2.17(+1.86%) |
Aug 07, 2024 | 118.58 | 120.11 | 115.95 | 116.88 | 106,675 | -0.03(-0.03%) |
Aug 06, 2024 | 114.81 | 117.98 | 114.81 | 116.91 | 92,433 | +2.10(+1.83%) |
Aug 05, 2024 | 110.57 | 116.28 | 110.35 | 114.81 | 123,635 | -2.90(-2.46%) |
Aug 02, 2024 | 119.39 | 121.81 | 116.49 | 117.71 | 170,180 | -6.82(-5.48%) |
Aug 01, 2024 | 127.80 | 129.63 | 122.82 | 124.53 | 155,293 | -3.64(-2.84%) |
Jul 31, 2024 | 126.39 | 129.85 | 125.54 | 128.17 | 125,376 | +3.04(+2.43%) |
Jul 30, 2024 | 126.32 | 126.57 | 123.45 | 125.13 | 146,252 | -1.24(-0.98%) |
Jul 29, 2024 | 129.00 | 129.48 | 125.29 | 126.37 | 134,918 | -3.48(-2.68%) |
Jul 26, 2024 | 132.08 | 132.08 | 128.32 | 129.85 | 152,848 | +0.26(+0.20%) |
Jul 25, 2024 | 122.06 | 132.46 | 120.25 | 129.59 | 510,437 | +13.44(+11.57%) |
Jul 24, 2024 | 118.81 | 120.43 | 115.53 | 116.15 | 165,030 | -2.69(-2.26%) |
Jul 23, 2024 | 117.25 | 120.47 | 117.25 | 118.84 | 140,528 | +0.47(+0.40%) |
Jul 22, 2024 | 115.70 | 118.47 | 114.53 | 118.37 | 137,273 | +3.04(+2.64%) |
Jul 19, 2024 | 117.19 | 117.58 | 114.77 | 115.33 | 122,521 | -1.49(-1.28%) |
Jul 18, 2024 | 118.47 | 120.25 | 116.12 | 116.82 | 174,529 | -2.55(-2.14%) |
Jul 17, 2024 | 117.54 | 120.20 | 117.54 | 119.37 | 139,445 | +0.47(+0.40%) |
Jul 16, 2024 | 114.13 | 119.38 | 114.13 | 118.90 | 176,338 | +6.11(+5.42%) |
Jul 15, 2024 | 111.66 | 114.41 | 111.36 | 112.79 | 142,740 | +2.19(+1.98%) |
Jul 12, 2024 | 109.46 | 111.56 | 109.04 | 110.60 | 113,891 | +2.41(+2.23%) |
Jul 11, 2024 | 106.99 | 108.79 | 106.50 | 108.19 | 107,722 | +3.41(+3.25%) |
Jul 10, 2024 | 102.60 | 104.80 | 102.43 | 104.78 | 108,112 | +2.61(+2.55%) |
Jul 09, 2024 | 103.63 | 104.41 | 102.00 | 102.17 | 243,863 | -1.26(-1.22%) |
Jul 08, 2024 | 103.66 | 104.88 | 103.29 | 103.43 | 74,422 | +0.63(+0.61%) |
Jul 05, 2024 | 103.73 | 103.73 | 102.39 | 102.80 | 92,958 | -1.41(-1.35%) |
Jul 03, 2024 | 104.26 | 104.41 | 103.53 | 104.21 | 48,712 | +0.24(+0.23%) |
Jul 02, 2024 | 102.94 | 104.56 | 102.94 | 103.97 | 113,157 | +1.22(+1.19%) |
Jul 01, 2024 | 102.89 | 103.47 | 101.64 | 102.75 | 92,319 | -0.43(-0.42%) |
Jun 28, 2024 | 103.58 | 104.14 | 102.04 | 103.18 | 842,480 | +0.79(+0.77%) |
Jun 27, 2024 | 102.64 | 102.70 | 101.64 | 102.39 | 88,699 | +0.42(+0.41%) |
Jun 26, 2024 | 102.43 | 103.21 | 100.95 | 101.97 | 99,691 | -1.12(-1.09%) |
Jun 25, 2024 | 102.43 | 103.28 | 101.39 | 103.09 | 83,480 | +0.66(+0.64%) |
Jun 24, 2024 | 103.72 | 104.44 | 102.29 | 102.43 | 98,513 | -1.29(-1.24%) |
Jun 21, 2024 | 102.42 | 103.73 | 102.42 | 103.72 | 439,719 | +1.07(+1.04%) |
Jun 20, 2024 | 102.63 | 104.47 | 101.45 | 102.65 | 98,532 | -0.45(-0.44%) |
Jun 18, 2024 | 103.38 | 104.28 | 103.10 | 103.10 | 99,646 | -0.28(-0.27%) |
Jun 17, 2024 | 102.19 | 103.77 | 101.20 | 103.38 | 89,801 | +1.25(+1.22%) |
Jun 14, 2024 | 102.54 | 102.54 | 101.32 | 102.13 | 106,026 | -1.73(-1.67%) |
Jun 13, 2024 | 103.60 | 104.27 | 102.10 | 103.86 | 92,205 | -0.27(-0.26%) |
Jun 12, 2024 | 103.91 | 105.77 | 103.66 | 104.13 | 92,103 | +2.41(+2.37%) |
Jun 11, 2024 | 101.83 | 102.69 | 100.98 | 101.72 | 117,626 | -0.70(-0.68%) |
Jun 10, 2024 | 103.01 | 103.60 | 102.14 | 102.42 | 147,387 | -1.64(-1.58%) |
Jun 07, 2024 | 104.23 | 104.92 | 103.20 | 104.06 | 77,650 | -1.00(-0.95%) |
Jun 06, 2024 | 107.01 | 107.56 | 104.60 | 105.06 | 113,174 | -2.74(-2.54%) |
Jun 05, 2024 | 108.58 | 108.92 | 107.02 | 107.80 | 79,768 | +0.03(+0.03%) |
Jun 04, 2024 | 108.82 | 109.02 | 106.83 | 107.77 | 75,440 | -1.55(-1.42%) |