Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 122.46 | 123.70 | 121.71 | 122.58 | 42,019 | +0.25(+0.20%) |
Aug 20, 2024 | 122.28 | 123.11 | 121.63 | 122.33 | 67,963 | -0.02(-0.02%) |
Aug 19, 2024 | 122.24 | 123.51 | 120.70 | 122.35 | 61,453 | +1.14(+0.94%) |
Aug 16, 2024 | 120.87 | 122.22 | 119.90 | 121.21 | 53,239 | +0.28(+0.23%) |
Aug 15, 2024 | 119.52 | 122.11 | 119.38 | 120.93 | 59,041 | +3.87(+3.31%) |
Aug 14, 2024 | 117.50 | 117.70 | 116.31 | 117.06 | 55,038 | +0.29(+0.25%) |
Aug 13, 2024 | 115.33 | 117.66 | 113.17 | 116.77 | 59,411 | +2.87(+2.52%) |
Aug 12, 2024 | 116.76 | 116.76 | 113.89 | 113.90 | 57,445 | -2.18(-1.88%) |
Aug 09, 2024 | 118.28 | 118.28 | 115.28 | 116.08 | 65,721 | -1.58(-1.34%) |
Aug 08, 2024 | 118.53 | 119.37 | 117.18 | 117.66 | 67,963 | +0.43(+0.37%) |
Aug 07, 2024 | 119.52 | 119.56 | 116.92 | 117.23 | 61,536 | -1.04(-0.88%) |
Aug 06, 2024 | 117.35 | 119.56 | 116.91 | 118.27 | 69,070 | +0.17(+0.14%) |
Aug 05, 2024 | 116.27 | 118.36 | 115.00 | 118.10 | 87,044 | -2.49(-2.06%) |
Aug 02, 2024 | 119.45 | 120.88 | 118.17 | 120.59 | 59,068 | -2.23(-1.82%) |
Aug 01, 2024 | 125.70 | 126.86 | 121.29 | 122.82 | 81,268 | -3.17(-2.52%) |
Jul 31, 2024 | 125.55 | 129.20 | 125.04 | 125.99 | 82,307 | +1.08(+0.86%) |
Jul 30, 2024 | 125.14 | 126.36 | 123.70 | 124.91 | 76,027 | -0.03(-0.02%) |
Jul 29, 2024 | 125.22 | 127.35 | 123.08 | 124.94 | 65,454 | +0.04(+0.03%) |
Jul 26, 2024 | 125.21 | 126.30 | 123.84 | 124.90 | 111,233 | +1.50(+1.22%) |
Jul 25, 2024 | 118.72 | 124.06 | 118.72 | 123.40 | 64,167 | +5.45(+4.62%) |
Jul 24, 2024 | 119.31 | 120.77 | 117.95 | 117.95 | 61,600 | -1.65(-1.38%) |
Jul 23, 2024 | 119.62 | 120.51 | 118.47 | 119.60 | 95,046 | -1.06(-0.88%) |
Jul 22, 2024 | 120.17 | 121.56 | 118.05 | 120.66 | 55,596 | +1.58(+1.33%) |
Jul 19, 2024 | 120.98 | 120.98 | 117.97 | 119.08 | 76,970 | -1.87(-1.55%) |
Jul 18, 2024 | 121.53 | 123.73 | 120.46 | 120.95 | 68,878 | -1.63(-1.33%) |
Jul 17, 2024 | 122.94 | 125.74 | 122.58 | 122.58 | 129,261 | -1.96(-1.57%) |
Jul 16, 2024 | 121.14 | 124.65 | 121.14 | 124.54 | 80,263 | +3.87(+3.21%) |
Jul 15, 2024 | 118.77 | 121.65 | 118.20 | 120.67 | 87,251 | +3.13(+2.66%) |
Jul 12, 2024 | 117.22 | 119.98 | 114.11 | 117.54 | 102,135 | +1.66(+1.43%) |
Jul 11, 2024 | 114.09 | 116.35 | 114.09 | 115.88 | 93,500 | +4.03(+3.60%) |
Jul 10, 2024 | 110.23 | 112.13 | 109.67 | 111.85 | 100,948 | +2.55(+2.33%) |
Jul 09, 2024 | 112.57 | 112.57 | 109.27 | 109.30 | 126,975 | -3.98(-3.51%) |
Jul 08, 2024 | 114.55 | 115.02 | 112.97 | 113.28 | 94,256 | -0.47(-0.41%) |
Jul 05, 2024 | 113.87 | 113.87 | 112.06 | 113.75 | 91,859 | -0.53(-0.46%) |
Jul 03, 2024 | 115.17 | 115.44 | 113.20 | 114.28 | 57,638 | -0.88(-0.76%) |
Jul 02, 2024 | 112.89 | 117.06 | 112.66 | 115.16 | 147,777 | +2.00(+1.77%) |
Jul 01, 2024 | 122.05 | 124.30 | 112.66 | 113.16 | 235,829 | -9.72(-7.91%) |
Jun 28, 2024 | 130.30 | 131.34 | 122.83 | 122.88 | 476,649 | -6.60(-5.10%) |
Jun 27, 2024 | 114.60 | 129.66 | 114.60 | 129.48 | 335,527 | +16.26(+14.36%) |
Jun 26, 2024 | 111.67 | 114.00 | 110.59 | 113.22 | 164,757 | +1.63(+1.46%) |
Jun 25, 2024 | 114.02 | 114.42 | 110.57 | 111.59 | 148,626 | -2.84(-2.48%) |
Jun 24, 2024 | 115.27 | 115.70 | 113.00 | 114.43 | 120,786 | +0.32(+0.28%) |
Jun 21, 2024 | 113.32 | 115.78 | 112.12 | 114.11 | 1,004,291 | +0.46(+0.40%) |
Jun 20, 2024 | 116.63 | 118.44 | 113.27 | 113.65 | 139,961 | -3.38(-2.89%) |
Jun 18, 2024 | 117.35 | 118.07 | 116.37 | 117.03 | 92,985 | -0.01(-0.01%) |
Jun 17, 2024 | 116.81 | 117.90 | 115.12 | 117.04 | 89,935 | -0.96(-0.81%) |
Jun 14, 2024 | 116.85 | 119.08 | 115.58 | 118.00 | 97,883 | -0.10(-0.08%) |
Jun 13, 2024 | 115.83 | 118.11 | 114.82 | 118.10 | 89,530 | +2.55(+2.21%) |
Jun 12, 2024 | 117.97 | 118.00 | 114.53 | 115.55 | 115,825 | +0.10(+0.09%) |
Jun 11, 2024 | 113.22 | 115.59 | 112.45 | 115.45 | 124,284 | +1.52(+1.33%) |
Jun 10, 2024 | 113.28 | 113.99 | 112.49 | 113.93 | 113,545 | +0.11(+0.10%) |
Jun 07, 2024 | 113.62 | 114.86 | 113.62 | 113.82 | 60,661 | -0.48(-0.42%) |
Jun 06, 2024 | 113.84 | 114.30 | 112.99 | 114.30 | 65,725 | +0.68(+0.60%) |
Jun 05, 2024 | 114.99 | 114.99 | 112.72 | 113.62 | 96,977 | -0.58(-0.51%) |
Jun 04, 2024 | 114.08 | 115.45 | 112.65 | 114.20 | 113,141 | -2.80(-2.39%) |