Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 120.16 | 120.16 | 117.46 | 117.92 | 133,139 | -0.58(-0.49%) |
Aug 28, 2024 | 119.15 | 119.65 | 117.94 | 118.50 | 266,984 | -0.97(-0.81%) |
Aug 27, 2024 | 121.31 | 121.31 | 118.16 | 119.47 | 190,057 | -2.59(-2.12%) |
Aug 26, 2024 | 121.22 | 122.62 | 120.66 | 122.06 | 162,448 | +1.94(+1.62%) |
Aug 23, 2024 | 115.59 | 121.48 | 115.09 | 120.12 | 269,026 | +5.95(+5.21%) |
Aug 22, 2024 | 115.81 | 115.83 | 113.62 | 114.17 | 116,316 | -1.82(-1.57%) |
Aug 21, 2024 | 113.86 | 116.47 | 113.10 | 115.99 | 134,934 | +3.59(+3.19%) |
Aug 20, 2024 | 113.00 | 114.31 | 112.27 | 112.40 | 88,724 | -1.27(-1.12%) |
Aug 19, 2024 | 113.67 | 115.00 | 112.87 | 113.67 | 167,802 | +0.00(+0.00%) |
Aug 16, 2024 | 114.69 | 116.47 | 113.18 | 113.67 | 134,324 | -1.24(-1.08%) |
Aug 15, 2024 | 114.98 | 116.24 | 113.74 | 114.91 | 264,306 | +3.76(+3.38%) |
Aug 14, 2024 | 114.76 | 114.76 | 110.12 | 111.15 | 212,598 | -2.59(-2.28%) |
Aug 13, 2024 | 110.00 | 114.04 | 108.71 | 113.74 | 310,480 | +5.00(+4.60%) |
Aug 12, 2024 | 111.78 | 112.63 | 108.04 | 108.74 | 242,638 | -2.89(-2.59%) |
Aug 09, 2024 | 112.81 | 113.83 | 111.44 | 111.63 | 206,386 | -1.74(-1.53%) |
Aug 08, 2024 | 112.65 | 113.37 | 111.21 | 113.37 | 231,282 | +1.96(+1.76%) |
Aug 07, 2024 | 113.38 | 114.94 | 110.80 | 111.41 | 314,482 | -0.27(-0.24%) |
Aug 06, 2024 | 105.98 | 112.30 | 102.80 | 111.68 | 587,607 | +7.36(+7.06%) |
Aug 05, 2024 | 100.91 | 105.67 | 100.01 | 104.32 | 333,346 | -2.11(-1.98%) |
Aug 02, 2024 | 105.67 | 107.06 | 103.63 | 106.43 | 314,495 | -4.04(-3.66%) |
Aug 01, 2024 | 116.63 | 117.66 | 109.91 | 110.47 | 323,699 | -6.22(-5.33%) |
Jul 31, 2024 | 117.32 | 120.06 | 114.86 | 116.69 | 256,655 | +0.16(+0.14%) |
Jul 30, 2024 | 117.30 | 117.92 | 114.93 | 116.53 | 168,260 | +0.09(+0.08%) |
Jul 29, 2024 | 116.21 | 117.64 | 114.68 | 116.44 | 206,537 | +0.39(+0.34%) |
Jul 26, 2024 | 114.88 | 116.59 | 113.78 | 116.05 | 268,913 | +3.13(+2.77%) |
Jul 25, 2024 | 106.79 | 113.96 | 106.33 | 112.92 | 418,196 | +7.35(+6.96%) |
Jul 24, 2024 | 110.66 | 111.95 | 105.25 | 105.57 | 262,697 | -5.53(-4.98%) |
Jul 23, 2024 | 109.49 | 111.34 | 108.91 | 111.10 | 245,564 | -0.11(-0.10%) |
Jul 22, 2024 | 109.44 | 111.64 | 107.60 | 111.21 | 266,503 | +2.67(+2.46%) |
Jul 19, 2024 | 114.31 | 114.64 | 108.18 | 108.54 | 602,699 | -6.01(-5.25%) |
Jul 18, 2024 | 115.98 | 118.99 | 114.23 | 114.55 | 259,417 | -1.08(-0.93%) |
Jul 17, 2024 | 113.16 | 116.73 | 113.16 | 115.63 | 282,050 | +1.11(+0.97%) |
Jul 16, 2024 | 113.68 | 114.64 | 112.71 | 114.52 | 363,025 | +1.87(+1.66%) |
Jul 15, 2024 | 109.99 | 113.06 | 109.51 | 112.65 | 263,767 | +3.95(+3.63%) |
Jul 12, 2024 | 107.59 | 109.86 | 106.45 | 108.70 | 282,923 | +2.61(+2.46%) |
Jul 11, 2024 | 103.60 | 106.35 | 102.94 | 106.09 | 267,258 | +6.19(+6.20%) |
Jul 10, 2024 | 98.36 | 100.53 | 97.64 | 99.90 | 234,992 | +2.29(+2.35%) |
Jul 09, 2024 | 98.38 | 98.88 | 96.19 | 97.61 | 261,075 | -1.49(-1.50%) |
Jul 08, 2024 | 99.65 | 101.00 | 98.49 | 99.10 | 160,144 | +0.20(+0.20%) |
Jul 05, 2024 | 100.67 | 100.67 | 98.52 | 98.90 | 199,726 | -2.62(-2.58%) |
Jul 03, 2024 | 101.77 | 103.33 | 100.68 | 101.52 | 76,628 | +0.05(+0.05%) |
Jul 02, 2024 | 102.07 | 102.66 | 101.18 | 101.47 | 176,296 | -0.12(-0.12%) |
Jul 01, 2024 | 103.28 | 104.03 | 100.78 | 101.59 | 182,783 | -1.79(-1.73%) |
Jun 28, 2024 | 102.04 | 103.59 | 101.23 | 103.38 | 1,190,287 | +2.30(+2.28%) |
Jun 27, 2024 | 100.72 | 101.21 | 99.32 | 101.08 | 162,479 | +0.36(+0.36%) |
Jun 26, 2024 | 99.26 | 101.17 | 99.26 | 100.72 | 196,259 | +1.19(+1.20%) |
Jun 25, 2024 | 101.54 | 102.08 | 99.09 | 99.53 | 219,273 | -2.81(-2.75%) |
Jun 24, 2024 | 101.51 | 103.92 | 100.76 | 102.34 | 228,361 | +1.75(+1.74%) |
Jun 21, 2024 | 100.12 | 100.75 | 98.92 | 100.59 | 804,825 | +0.06(+0.06%) |
Jun 20, 2024 | 100.20 | 101.94 | 99.88 | 100.53 | 141,464 | -0.49(-0.49%) |
Jun 18, 2024 | 103.17 | 103.17 | 99.83 | 101.02 | 292,474 | -2.27(-2.20%) |
Jun 17, 2024 | 100.46 | 103.33 | 100.46 | 103.29 | 174,271 | +2.57(+2.55%) |
Jun 14, 2024 | 100.73 | 101.66 | 99.42 | 100.72 | 257,866 | -2.06(-2.00%) |
Jun 13, 2024 | 104.17 | 104.56 | 101.41 | 102.78 | 177,368 | -1.73(-1.66%) |
Jun 12, 2024 | 104.00 | 106.47 | 103.34 | 104.51 | 265,463 | +3.54(+3.51%) |
Jun 11, 2024 | 102.26 | 102.40 | 100.89 | 100.97 | 210,685 | -2.01(-1.95%) |
Jun 10, 2024 | 103.03 | 103.42 | 102.42 | 102.98 | 167,324 | -1.31(-1.26%) |
Jun 07, 2024 | 104.13 | 105.34 | 103.40 | 104.29 | 134,492 | -1.45(-1.37%) |
Jun 06, 2024 | 105.77 | 106.78 | 104.93 | 105.74 | 249,101 | -1.07(-1.00%) |
Jun 05, 2024 | 106.27 | 108.04 | 104.74 | 106.81 | 148,022 | +0.69(+0.65%) |
Jun 04, 2024 | 108.38 | 108.38 | 106.09 | 106.12 | 173,319 | -3.81(-3.47%) |