Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 118.57 | 122.25 | 118.08 | 122.25 | 1,004,352 | +4.51(+3.83%) |
Aug 20, 2024 | 120.45 | 120.90 | 117.36 | 117.74 | 1,249,727 | -2.31(-1.92%) |
Aug 19, 2024 | 121.02 | 121.98 | 119.25 | 120.05 | 961,581 | -1.07(-0.88%) |
Aug 16, 2024 | 123.06 | 123.33 | 120.15 | 121.12 | 1,238,634 | -2.03(-1.65%) |
Aug 15, 2024 | 121.64 | 125.79 | 120.94 | 123.15 | 1,771,863 | +6.34(+5.43%) |
Aug 14, 2024 | 115.23 | 117.05 | 113.12 | 116.81 | 816,950 | +1.88(+1.64%) |
Aug 13, 2024 | 112.72 | 115.48 | 111.77 | 114.93 | 1,074,498 | +2.35(+2.09%) |
Aug 12, 2024 | 113.18 | 113.45 | 111.00 | 112.58 | 881,172 | -0.55(-0.49%) |
Aug 09, 2024 | 114.78 | 115.27 | 111.16 | 113.13 | 1,444,174 | -1.50(-1.31%) |
Aug 08, 2024 | 111.62 | 115.22 | 111.31 | 114.63 | 1,293,132 | +5.02(+4.58%) |
Aug 07, 2024 | 112.84 | 114.39 | 109.61 | 109.61 | 2,034,611 | -1.47(-1.32%) |
Aug 06, 2024 | 107.59 | 114.15 | 105.77 | 111.08 | 1,407,543 | +3.96(+3.70%) |
Aug 05, 2024 | 103.39 | 110.39 | 101.04 | 107.12 | 2,424,720 | -3.81(-3.43%) |
Aug 02, 2024 | 110.00 | 111.85 | 102.93 | 110.93 | 3,225,641 | -4.86(-4.20%) |
Aug 01, 2024 | 117.17 | 122.77 | 112.70 | 115.79 | 2,510,059 | +0.90(+0.78%) |
Jul 31, 2024 | 113.47 | 117.47 | 113.02 | 114.89 | 1,743,669 | +2.46(+2.19%) |
Jul 30, 2024 | 111.48 | 115.00 | 111.00 | 112.43 | 1,256,756 | +1.97(+1.78%) |
Jul 29, 2024 | 110.14 | 113.65 | 109.63 | 110.46 | 1,744,070 | +0.76(+0.69%) |
Jul 26, 2024 | 110.44 | 114.14 | 106.33 | 109.70 | 2,451,267 | -5.20(-4.53%) |
Jul 25, 2024 | 108.92 | 119.23 | 108.78 | 114.90 | 2,618,961 | +4.90(+4.45%) |
Jul 24, 2024 | 111.10 | 113.25 | 105.02 | 110.00 | 2,475,321 | -1.41(-1.27%) |
Jul 23, 2024 | 112.74 | 114.05 | 111.24 | 111.41 | 1,316,708 | -1.91(-1.69%) |
Jul 22, 2024 | 112.98 | 114.81 | 109.83 | 113.32 | 2,110,654 | +0.42(+0.37%) |
Jul 19, 2024 | 111.54 | 113.00 | 110.18 | 112.90 | 1,087,600 | +1.92(+1.73%) |
Jul 18, 2024 | 113.83 | 115.71 | 109.68 | 110.98 | 2,229,331 | -3.14(-2.75%) |
Jul 17, 2024 | 116.93 | 117.48 | 113.48 | 114.12 | 2,009,666 | -4.55(-3.83%) |
Jul 16, 2024 | 113.78 | 119.60 | 113.78 | 118.67 | 2,382,025 | +5.12(+4.51%) |
Jul 15, 2024 | 107.85 | 114.12 | 107.42 | 113.55 | 2,416,862 | +6.40(+5.97%) |
Jul 12, 2024 | 104.78 | 109.72 | 103.83 | 107.15 | 1,664,351 | +2.26(+2.15%) |
Jul 11, 2024 | 103.08 | 105.93 | 102.45 | 104.89 | 1,170,365 | +2.92(+2.86%) |
Jul 10, 2024 | 101.70 | 102.21 | 100.41 | 101.97 | 835,974 | +0.82(+0.81%) |
Jul 09, 2024 | 101.38 | 103.44 | 100.68 | 101.15 | 1,179,847 | -2.76(-2.66%) |
Jul 08, 2024 | 106.72 | 107.11 | 102.04 | 103.91 | 1,466,661 | -2.65(-2.49%) |
Jul 05, 2024 | 106.99 | 108.22 | 105.65 | 106.56 | 554,727 | -0.54(-0.50%) |
Jul 03, 2024 | 106.25 | 108.45 | 106.20 | 107.10 | 521,452 | +0.91(+0.86%) |
Jul 02, 2024 | 105.25 | 106.35 | 104.93 | 106.19 | 691,958 | +0.82(+0.78%) |
Jul 01, 2024 | 106.15 | 106.41 | 103.64 | 105.37 | 947,181 | -0.78(-0.73%) |
Jun 28, 2024 | 105.45 | 107.10 | 105.36 | 106.15 | 4,472,435 | +3.04(+2.95%) |
Jun 27, 2024 | 104.46 | 105.31 | 103.09 | 103.11 | 1,054,156 | -1.94(-1.85%) |
Jun 26, 2024 | 105.98 | 109.28 | 103.38 | 105.05 | 1,513,309 | +0.23(+0.22%) |
Jun 25, 2024 | 105.11 | 105.84 | 104.02 | 104.82 | 902,697 | -0.57(-0.54%) |
Jun 24, 2024 | 105.38 | 107.57 | 104.94 | 105.39 | 1,752,559 | +0.19(+0.18%) |
Jun 21, 2024 | 105.23 | 105.80 | 103.31 | 105.20 | 1,427,177 | +0.13(+0.12%) |
Jun 20, 2024 | 103.30 | 105.61 | 102.84 | 105.07 | 1,071,136 | +1.75(+1.69%) |
Jun 18, 2024 | 104.84 | 105.25 | 102.90 | 103.32 | 1,392,597 | -1.62(-1.54%) |
Jun 17, 2024 | 102.00 | 105.16 | 101.34 | 104.94 | 844,413 | +1.95(+1.89%) |
Jun 14, 2024 | 100.96 | 103.40 | 97.10 | 102.99 | 2,620,422 | +0.01(+0.01%) |
Jun 13, 2024 | 106.38 | 106.38 | 101.98 | 102.98 | 1,751,611 | -3.54(-3.32%) |
Jun 12, 2024 | 108.88 | 109.32 | 105.05 | 106.52 | 1,593,029 | -0.52(-0.49%) |
Jun 11, 2024 | 106.57 | 108.49 | 103.31 | 107.04 | 1,149,226 | -0.08(-0.07%) |
Jun 10, 2024 | 107.53 | 109.45 | 106.03 | 107.12 | 1,703,339 | -2.38(-2.17%) |
Jun 07, 2024 | 106.40 | 109.61 | 105.96 | 109.50 | 1,687,460 | +1.50(+1.39%) |
Jun 06, 2024 | 107.92 | 108.29 | 105.18 | 108.00 | 1,118,302 | -0.50(-0.46%) |
Jun 05, 2024 | 105.00 | 108.67 | 104.75 | 108.50 | 1,253,997 | +5.05(+4.88%) |
Jun 04, 2024 | 107.79 | 109.74 | 103.04 | 103.45 | 2,096,067 | +1.08(+1.05%) |