Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 112.51 | 112.91 | 111.68 | 111.69 | 24,200 | -1.02(-0.90%) |
Aug 21, 2024 | 111.72 | 112.71 | 111.38 | 112.71 | 17,878 | +1.74(+1.57%) |
Aug 20, 2024 | 111.88 | 111.94 | 110.61 | 110.97 | 38,283 | -0.92(-0.82%) |
Aug 19, 2024 | 110.97 | 111.89 | 110.97 | 111.89 | 20,003 | +1.21(+1.09%) |
Aug 16, 2024 | 110.44 | 111.16 | 110.44 | 110.68 | 13,857 | -0.31(-0.28%) |
Aug 15, 2024 | 110.41 | 111.21 | 110.22 | 110.99 | 17,599 | +2.25(+2.07%) |
Aug 14, 2024 | 109.29 | 109.31 | 108.44 | 108.74 | 15,831 | -0.11(-0.10%) |
Aug 13, 2024 | 107.84 | 109.01 | 107.79 | 108.85 | 17,095 | +1.41(+1.31%) |
Aug 12, 2024 | 108.36 | 108.36 | 107.30 | 107.44 | 19,440 | -0.74(-0.68%) |
Aug 09, 2024 | 108.08 | 108.41 | 107.43 | 108.18 | 16,444 | +0.12(+0.11%) |
Aug 08, 2024 | 106.80 | 108.21 | 106.36 | 108.06 | 22,797 | +2.34(+2.21%) |
Aug 07, 2024 | 108.37 | 108.43 | 105.61 | 105.72 | 21,123 | -1.05(-0.98%) |
Aug 06, 2024 | 106.10 | 108.03 | 105.38 | 106.77 | 45,738 | +1.28(+1.21%) |
Aug 05, 2024 | 103.63 | 106.92 | 103.12 | 105.49 | 224,985 | -2.99(-2.76%) |
Aug 02, 2024 | 109.37 | 109.37 | 107.27 | 108.48 | 53,922 | -3.21(-2.87%) |
Aug 01, 2024 | 114.52 | 115.08 | 110.91 | 111.69 | 35,434 | -2.67(-2.33%) |
Jul 31, 2024 | 114.44 | 115.80 | 113.66 | 114.36 | 50,363 | +0.94(+0.83%) |
Jul 30, 2024 | 113.69 | 114.08 | 112.68 | 113.42 | 38,195 | +0.12(+0.11%) |
Jul 29, 2024 | 113.94 | 113.95 | 112.95 | 113.30 | 26,530 | -0.22(-0.19%) |
Jul 26, 2024 | 112.87 | 113.92 | 112.54 | 113.52 | 32,612 | +1.80(+1.61%) |
Jul 25, 2024 | 111.20 | 113.10 | 110.89 | 111.72 | 29,090 | +0.68(+0.61%) |
Jul 24, 2024 | 112.83 | 113.47 | 111.04 | 111.04 | 19,039 | -2.62(-2.31%) |
Jul 23, 2024 | 113.50 | 113.92 | 113.01 | 113.66 | 22,762 | +0.19(+0.17%) |
Jul 22, 2024 | 112.58 | 113.47 | 111.55 | 113.47 | 16,767 | +1.57(+1.40%) |
Jul 19, 2024 | 112.30 | 112.49 | 111.67 | 111.90 | 12,191 | -0.69(-0.61%) |
Jul 18, 2024 | 113.49 | 115.07 | 112.34 | 112.59 | 37,929 | -1.18(-1.04%) |
Jul 17, 2024 | 115.24 | 115.90 | 113.73 | 113.77 | 38,223 | -2.55(-2.19%) |
Jul 16, 2024 | 113.93 | 116.39 | 113.93 | 116.32 | 34,874 | +2.87(+2.53%) |
Jul 15, 2024 | 113.43 | 114.09 | 112.90 | 113.45 | 27,835 | +0.70(+0.62%) |
Jul 12, 2024 | 112.33 | 113.63 | 112.33 | 112.75 | 26,110 | +0.89(+0.80%) |
Jul 11, 2024 | 110.47 | 112.00 | 110.45 | 111.86 | 17,409 | +2.40(+2.19%) |
Jul 10, 2024 | 108.32 | 109.46 | 108.32 | 109.46 | 22,782 | +1.46(+1.35%) |
Jul 09, 2024 | 108.70 | 108.75 | 108.00 | 108.00 | 14,552 | -0.92(-0.84%) |
Jul 08, 2024 | 108.88 | 109.50 | 108.76 | 108.92 | 16,425 | +0.38(+0.35%) |
Jul 05, 2024 | 109.05 | 109.06 | 108.10 | 108.54 | 19,546 | -0.73(-0.67%) |
Jul 03, 2024 | 108.76 | 109.50 | 108.76 | 109.27 | 20,110 | +0.63(+0.58%) |
Jul 02, 2024 | 108.15 | 108.69 | 108.15 | 108.64 | 17,597 | +0.31(+0.29%) |
Jul 01, 2024 | 109.99 | 109.99 | 108.33 | 108.33 | 38,209 | -1.21(-1.10%) |
Jun 28, 2024 | 109.94 | 110.60 | 109.36 | 109.54 | 15,061 | +0.04(+0.04%) |
Jun 27, 2024 | 109.08 | 109.58 | 108.81 | 109.50 | 29,544 | +0.48(+0.44%) |
Jun 26, 2024 | 108.86 | 109.35 | 108.70 | 109.02 | 10,260 | -0.48(-0.44%) |
Jun 25, 2024 | 110.56 | 110.56 | 109.07 | 109.50 | 9,391 | -1.10(-0.99%) |
Jun 24, 2024 | 110.09 | 111.01 | 109.93 | 110.60 | 14,961 | +0.67(+0.61%) |
Jun 21, 2024 | 109.40 | 109.96 | 109.00 | 109.93 | 15,377 | +0.44(+0.40%) |
Jun 20, 2024 | 109.90 | 110.33 | 109.25 | 109.49 | 12,684 | -0.55(-0.50%) |
Jun 18, 2024 | 109.51 | 110.27 | 109.46 | 110.04 | 29,624 | +0.61(+0.56%) |
Jun 17, 2024 | 108.08 | 109.63 | 108.08 | 109.43 | 27,791 | +1.02(+0.94%) |
Jun 14, 2024 | 109.05 | 109.05 | 107.86 | 108.41 | 28,316 | -1.62(-1.47%) |
Jun 13, 2024 | 110.52 | 110.52 | 109.35 | 110.03 | 44,825 | -0.62(-0.56%) |
Jun 12, 2024 | 110.51 | 111.74 | 110.28 | 110.65 | 37,079 | +1.90(+1.75%) |
Jun 11, 2024 | 108.44 | 108.84 | 107.97 | 108.75 | 25,855 | -0.30(-0.28%) |
Jun 10, 2024 | 107.95 | 109.17 | 107.72 | 109.05 | 20,642 | +0.48(+0.44%) |
Jun 07, 2024 | 108.53 | 109.27 | 108.48 | 108.57 | 21,116 | -0.62(-0.57%) |
Jun 06, 2024 | 109.49 | 109.84 | 109.05 | 109.19 | 14,605 | -0.62(-0.57%) |
Jun 05, 2024 | 108.75 | 109.87 | 108.51 | 109.82 | 21,604 | +1.59(+1.47%) |
Jun 04, 2024 | 109.30 | 109.42 | 108.14 | 108.23 | 77,701 | -1.59(-1.45%) |