Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 116.97 | 117.86 | 116.53 | 117.77 | 10,231 | +1.11(+0.95%) |
Aug 15, 2024 | 116.45 | 116.81 | 115.64 | 116.66 | 11,611 | +0.32(+0.28%) |
Aug 14, 2024 | 116.58 | 116.59 | 115.83 | 116.34 | 12,295 | -0.48(-0.41%) |
Aug 13, 2024 | 115.14 | 117.11 | 115.14 | 116.82 | 13,343 | +2.94(+2.58%) |
Aug 12, 2024 | 113.90 | 114.40 | 113.00 | 113.88 | 16,102 | -0.52(-0.45%) |
Aug 09, 2024 | 112.58 | 114.40 | 112.09 | 114.40 | 24,526 | +5.02(+4.59%) |
Aug 08, 2024 | 109.73 | 110.30 | 108.76 | 109.38 | 17,492 | -1.48(-1.34%) |
Aug 07, 2024 | 113.26 | 113.37 | 110.56 | 110.86 | 25,971 | +1.03(+0.94%) |
Aug 06, 2024 | 105.01 | 110.43 | 105.01 | 109.83 | 45,073 | +7.12(+6.93%) |
Aug 05, 2024 | 97.67 | 103.02 | 90.57 | 102.71 | 23,325 | -2.97(-2.81%) |
Aug 02, 2024 | 106.38 | 106.70 | 103.27 | 105.68 | 27,713 | -6.98(-6.20%) |
Aug 01, 2024 | 115.05 | 116.19 | 112.08 | 112.66 | 20,130 | -8.28(-6.85%) |
Jul 31, 2024 | 119.98 | 120.98 | 119.67 | 120.94 | 9,272 | +4.15(+3.55%) |
Jul 30, 2024 | 116.36 | 117.19 | 116.00 | 116.79 | 6,760 | +1.11(+0.96%) |
Jul 29, 2024 | 115.70 | 115.99 | 115.42 | 115.68 | 11,851 | -0.25(-0.22%) |
Jul 26, 2024 | 115.46 | 116.19 | 115.31 | 115.93 | 7,790 | +1.21(+1.05%) |
Jul 25, 2024 | 115.22 | 115.45 | 114.27 | 114.72 | 18,609 | -1.48(-1.27%) |
Jul 24, 2024 | 117.68 | 117.93 | 116.02 | 116.20 | 13,888 | -3.41(-2.85%) |
Jul 23, 2024 | 119.01 | 119.69 | 118.97 | 119.61 | 7,803 | +1.19(+1.00%) |
Jul 22, 2024 | 117.50 | 118.42 | 117.50 | 118.42 | 11,010 | +1.62(+1.39%) |
Jul 19, 2024 | 117.12 | 117.12 | 116.47 | 116.80 | 5,652 | -0.72(-0.61%) |
Jul 18, 2024 | 118.72 | 118.72 | 116.94 | 117.52 | 11,265 | -1.81(-1.52%) |
Jul 17, 2024 | 118.48 | 119.49 | 118.32 | 119.33 | 11,963 | +1.37(+1.16%) |
Jul 16, 2024 | 116.55 | 118.06 | 116.55 | 117.96 | 11,301 | +2.16(+1.87%) |
Jul 15, 2024 | 116.43 | 117.04 | 115.61 | 115.80 | 8,553 | -0.49(-0.42%) |
Jul 12, 2024 | 115.97 | 116.64 | 115.97 | 116.29 | 9,002 | +0.79(+0.68%) |
Jul 11, 2024 | 115.23 | 116.53 | 114.94 | 115.50 | 18,053 | +0.66(+0.57%) |
Jul 10, 2024 | 114.03 | 115.10 | 113.90 | 114.84 | 28,420 | +2.12(+1.88%) |
Jul 09, 2024 | 113.52 | 113.57 | 112.38 | 112.72 | 15,275 | -1.28(-1.12%) |
Jul 08, 2024 | 114.39 | 114.51 | 113.78 | 114.00 | 13,387 | -1.04(-0.90%) |
Jul 05, 2024 | 115.37 | 115.37 | 114.06 | 115.04 | 11,367 | +0.27(+0.24%) |
Jul 03, 2024 | 113.93 | 115.13 | 113.93 | 114.77 | 5,996 | +1.89(+1.67%) |
Jul 02, 2024 | 111.45 | 112.90 | 111.45 | 112.88 | 12,233 | +1.97(+1.78%) |
Jul 01, 2024 | 111.38 | 112.00 | 110.60 | 110.91 | 12,801 | -0.39(-0.35%) |
Jun 28, 2024 | 111.19 | 112.21 | 111.07 | 111.30 | 13,312 | +1.51(+1.38%) |
Jun 27, 2024 | 109.61 | 109.79 | 109.53 | 109.79 | 12,201 | +0.29(+0.26%) |
Jun 26, 2024 | 109.57 | 109.84 | 109.25 | 109.50 | 13,422 | -0.69(-0.63%) |
Jun 25, 2024 | 109.71 | 110.35 | 109.27 | 110.19 | 16,749 | +2.72(+2.53%) |
Jun 24, 2024 | 108.10 | 109.92 | 107.47 | 107.47 | 20,072 | -1.07(-0.99%) |
Jun 21, 2024 | 108.56 | 108.56 | 108.01 | 108.54 | 13,743 | -0.42(-0.39%) |
Jun 20, 2024 | 108.49 | 109.29 | 108.27 | 108.96 | 15,753 | +0.91(+0.84%) |
Jun 18, 2024 | 107.46 | 108.15 | 107.44 | 108.05 | 13,732 | +0.54(+0.50%) |
Jun 17, 2024 | 106.90 | 107.67 | 106.70 | 107.51 | 7,932 | +0.19(+0.18%) |
Jun 14, 2024 | 107.29 | 107.67 | 106.79 | 107.32 | 34,769 | -0.31(-0.29%) |
Jun 13, 2024 | 107.86 | 107.86 | 106.69 | 107.63 | 37,357 | -2.72(-2.46%) |
Jun 12, 2024 | 110.80 | 111.21 | 110.12 | 110.35 | 13,596 | +0.39(+0.35%) |
Jun 11, 2024 | 110.13 | 110.21 | 109.45 | 109.96 | 14,195 | -0.69(-0.62%) |
Jun 10, 2024 | 109.84 | 110.72 | 109.84 | 110.65 | 10,949 | +1.05(+0.96%) |
Jun 07, 2024 | 109.97 | 110.36 | 109.48 | 109.60 | 16,465 | -1.14(-1.03%) |
Jun 06, 2024 | 110.48 | 110.74 | 109.98 | 110.74 | 6,945 | +0.10(+0.09%) |
Jun 05, 2024 | 110.11 | 110.65 | 109.94 | 110.64 | 11,657 | +0.32(+0.29%) |
Jun 04, 2024 | 110.67 | 111.02 | 110.00 | 110.32 | 15,546 | -0.47(-0.42%) |