Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 108.73 | 109.27 | 107.00 | 107.14 | 821,262 | -1.47(-1.35%) |
Aug 21, 2024 | 107.56 | 109.04 | 107.02 | 108.61 | 708,911 | +1.74(+1.63%) |
Aug 20, 2024 | 107.29 | 108.11 | 106.62 | 106.87 | 727,990 | -0.59(-0.55%) |
Aug 19, 2024 | 106.63 | 107.55 | 105.78 | 107.46 | 717,036 | +1.11(+1.04%) |
Aug 16, 2024 | 106.61 | 106.88 | 105.07 | 106.35 | 794,991 | -0.73(-0.68%) |
Aug 15, 2024 | 105.11 | 108.21 | 104.48 | 107.08 | 1,428,719 | +3.81(+3.69%) |
Aug 14, 2024 | 104.94 | 105.34 | 102.64 | 103.27 | 1,080,686 | -0.77(-0.74%) |
Aug 13, 2024 | 102.83 | 104.75 | 102.14 | 104.04 | 867,489 | +2.02(+1.98%) |
Aug 12, 2024 | 102.68 | 103.34 | 101.48 | 102.02 | 789,891 | -0.11(-0.11%) |
Aug 09, 2024 | 101.61 | 102.30 | 100.72 | 102.13 | 678,549 | +0.24(+0.24%) |
Aug 08, 2024 | 100.00 | 102.00 | 98.96 | 101.89 | 1,069,372 | +3.45(+3.50%) |
Aug 07, 2024 | 102.34 | 103.44 | 97.96 | 98.44 | 1,319,448 | -2.02(-2.01%) |
Aug 06, 2024 | 98.51 | 101.95 | 97.95 | 100.46 | 1,641,450 | +2.91(+2.98%) |
Aug 05, 2024 | 96.07 | 98.98 | 95.84 | 97.55 | 2,333,155 | -2.07(-2.08%) |
Aug 02, 2024 | 106.20 | 106.20 | 96.77 | 99.62 | 3,750,623 | -9.38(-8.61%) |
Aug 01, 2024 | 111.86 | 112.66 | 107.01 | 109.00 | 1,558,540 | -3.67(-3.26%) |
Jul 31, 2024 | 111.93 | 114.75 | 110.88 | 112.67 | 1,382,797 | +3.32(+3.04%) |
Jul 30, 2024 | 109.95 | 110.92 | 108.57 | 109.35 | 1,397,144 | -0.60(-0.55%) |
Jul 29, 2024 | 110.97 | 111.92 | 109.55 | 109.95 | 1,151,138 | -0.43(-0.39%) |
Jul 26, 2024 | 112.24 | 112.77 | 110.30 | 110.38 | 1,210,941 | +0.03(+0.03%) |
Jul 25, 2024 | 111.81 | 114.50 | 109.20 | 110.35 | 2,079,582 | -0.70(-0.63%) |
Jul 24, 2024 | 111.68 | 114.94 | 110.66 | 111.05 | 2,045,401 | -1.12(-1.00%) |
Jul 23, 2024 | 112.74 | 113.31 | 112.00 | 112.17 | 1,597,920 | -1.13(-1.00%) |
Jul 22, 2024 | 111.62 | 113.52 | 109.75 | 113.30 | 1,652,787 | +2.76(+2.50%) |
Jul 19, 2024 | 112.94 | 113.77 | 110.17 | 110.54 | 1,102,221 | -1.68(-1.50%) |
Jul 18, 2024 | 115.00 | 115.63 | 111.41 | 112.22 | 1,146,519 | -2.70(-2.35%) |
Jul 17, 2024 | 115.97 | 116.46 | 114.05 | 114.92 | 1,226,597 | -3.15(-2.67%) |
Jul 16, 2024 | 115.65 | 118.25 | 115.20 | 118.07 | 896,439 | +2.77(+2.40%) |
Jul 15, 2024 | 114.42 | 116.64 | 114.42 | 115.30 | 848,779 | +0.37(+0.32%) |
Jul 12, 2024 | 114.44 | 116.18 | 114.37 | 114.93 | 818,599 | +0.51(+0.45%) |
Jul 11, 2024 | 114.43 | 116.27 | 113.92 | 114.42 | 1,266,859 | +0.73(+0.64%) |
Jul 10, 2024 | 111.90 | 114.04 | 110.94 | 113.69 | 1,125,275 | +3.68(+3.35%) |
Jul 09, 2024 | 110.15 | 111.86 | 109.99 | 110.01 | 1,045,179 | -0.01(-0.01%) |
Jul 08, 2024 | 108.97 | 111.26 | 108.20 | 110.02 | 1,328,978 | +1.46(+1.34%) |
Jul 05, 2024 | 109.47 | 110.58 | 108.32 | 108.56 | 1,682,172 | -1.54(-1.40%) |
Jul 03, 2024 | 108.86 | 110.18 | 108.60 | 110.10 | 1,053,467 | +1.57(+1.45%) |
Jul 02, 2024 | 108.18 | 109.78 | 107.50 | 108.53 | 1,581,121 | +0.01(+0.01%) |
Jul 01, 2024 | 109.01 | 109.55 | 107.55 | 108.52 | 1,742,222 | -0.27(-0.25%) |
Jun 28, 2024 | 108.13 | 110.19 | 107.83 | 108.79 | 5,682,575 | +0.87(+0.81%) |
Jun 27, 2024 | 112.25 | 113.17 | 107.78 | 107.92 | 2,356,220 | -4.32(-3.85%) |
Jun 26, 2024 | 112.90 | 112.97 | 110.83 | 112.24 | 1,852,475 | -2.14(-1.87%) |
Jun 25, 2024 | 112.51 | 114.47 | 112.51 | 114.38 | 1,782,230 | +1.40(+1.24%) |
Jun 24, 2024 | 113.27 | 115.60 | 112.61 | 112.98 | 2,920,510 | -0.21(-0.19%) |
Jun 21, 2024 | 111.00 | 115.13 | 110.47 | 113.19 | 4,900,460 | +1.40(+1.25%) |
Jun 20, 2024 | 120.26 | 124.54 | 111.02 | 111.79 | 5,578,692 | -14.44(-11.44%) |
Jun 18, 2024 | 125.61 | 129.22 | 125.60 | 126.23 | 3,013,756 | +1.75(+1.41%) |
Jun 17, 2024 | 119.47 | 125.02 | 119.12 | 124.48 | 1,918,891 | +5.00(+4.18%) |
Jun 14, 2024 | 119.85 | 120.12 | 118.38 | 119.48 | 941,379 | -1.62(-1.34%) |
Jun 13, 2024 | 120.65 | 121.17 | 118.14 | 121.10 | 738,623 | +0.47(+0.39%) |
Jun 12, 2024 | 119.04 | 120.88 | 117.83 | 120.63 | 1,069,399 | +2.88(+2.45%) |
Jun 11, 2024 | 116.62 | 118.03 | 115.77 | 117.75 | 1,120,745 | +0.65(+0.56%) |
Jun 10, 2024 | 113.13 | 117.26 | 113.13 | 117.10 | 997,606 | +3.22(+2.83%) |
Jun 07, 2024 | 113.73 | 114.41 | 112.98 | 113.88 | 964,828 | -0.44(-0.38%) |
Jun 06, 2024 | 115.50 | 116.24 | 113.98 | 114.32 | 825,967 | -1.65(-1.42%) |
Jun 05, 2024 | 115.00 | 116.03 | 113.73 | 115.97 | 939,163 | +1.76(+1.54%) |
Jun 04, 2024 | 116.13 | 116.13 | 114.07 | 114.21 | 788,432 | -3.02(-2.58%) |