Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 121.69 | 125.21 | 121.69 | 125.18 | 97,249 | +3.96(+3.27%) |
Aug 22, 2024 | 123.36 | 123.87 | 120.83 | 121.22 | 115,953 | -2.24(-1.81%) |
Aug 21, 2024 | 119.10 | 123.46 | 118.92 | 123.46 | 91,084 | +4.72(+3.98%) |
Aug 20, 2024 | 118.29 | 118.89 | 117.31 | 118.74 | 94,710 | +0.83(+0.70%) |
Aug 19, 2024 | 118.29 | 118.80 | 117.00 | 117.91 | 132,996 | -0.38(-0.32%) |
Aug 16, 2024 | 120.00 | 120.70 | 118.26 | 118.29 | 88,927 | -1.86(-1.55%) |
Aug 15, 2024 | 120.33 | 122.53 | 119.70 | 120.15 | 98,634 | +2.12(+1.80%) |
Aug 14, 2024 | 119.52 | 120.41 | 117.97 | 118.03 | 111,279 | -1.48(-1.24%) |
Aug 13, 2024 | 118.53 | 120.62 | 117.81 | 119.51 | 94,037 | +1.96(+1.67%) |
Aug 12, 2024 | 116.68 | 119.15 | 116.17 | 117.55 | 124,691 | +0.58(+0.50%) |
Aug 09, 2024 | 118.63 | 121.04 | 116.47 | 116.97 | 120,045 | -1.36(-1.15%) |
Aug 08, 2024 | 118.59 | 122.00 | 117.50 | 118.33 | 209,100 | +1.23(+1.05%) |
Aug 07, 2024 | 120.66 | 122.43 | 117.08 | 117.10 | 103,903 | -2.05(-1.72%) |
Aug 06, 2024 | 114.64 | 123.83 | 114.64 | 119.15 | 197,552 | +4.51(+3.93%) |
Aug 05, 2024 | 115.16 | 119.81 | 112.54 | 114.64 | 224,637 | -6.61(-5.45%) |
Aug 02, 2024 | 118.00 | 122.06 | 117.40 | 121.25 | 215,546 | -0.12(-0.10%) |
Aug 01, 2024 | 113.69 | 121.95 | 109.75 | 121.37 | 337,669 | +17.47(+16.81%) |
Jul 31, 2024 | 103.18 | 105.11 | 102.05 | 103.90 | 231,802 | +0.72(+0.70%) |
Jul 30, 2024 | 106.00 | 107.32 | 102.15 | 103.18 | 208,304 | -3.26(-3.06%) |
Jul 29, 2024 | 107.43 | 109.31 | 104.78 | 106.44 | 117,080 | -0.57(-0.53%) |
Jul 26, 2024 | 106.19 | 107.45 | 105.44 | 107.01 | 113,281 | +2.68(+2.57%) |
Jul 25, 2024 | 105.40 | 106.89 | 104.01 | 104.33 | 130,488 | -0.67(-0.64%) |
Jul 24, 2024 | 106.77 | 108.88 | 104.61 | 105.00 | 95,003 | -2.65(-2.46%) |
Jul 23, 2024 | 105.36 | 110.53 | 105.20 | 107.65 | 162,849 | +1.78(+1.68%) |
Jul 22, 2024 | 105.84 | 106.33 | 103.22 | 105.87 | 176,237 | +0.69(+0.66%) |
Jul 19, 2024 | 105.09 | 106.26 | 104.38 | 105.18 | 111,167 | +0.14(+0.13%) |
Jul 18, 2024 | 104.44 | 106.47 | 103.83 | 105.04 | 107,618 | -0.16(-0.15%) |
Jul 17, 2024 | 107.00 | 108.50 | 104.97 | 105.20 | 149,550 | -2.74(-2.54%) |
Jul 16, 2024 | 104.00 | 108.36 | 104.00 | 107.94 | 194,954 | +4.68(+4.53%) |
Jul 15, 2024 | 98.08 | 103.96 | 98.08 | 103.26 | 182,352 | +5.94(+6.10%) |
Jul 12, 2024 | 97.84 | 99.08 | 96.72 | 97.32 | 122,267 | +0.68(+0.70%) |
Jul 11, 2024 | 94.75 | 97.63 | 93.50 | 96.64 | 172,776 | +4.09(+4.42%) |
Jul 10, 2024 | 90.28 | 92.56 | 89.75 | 92.55 | 131,125 | +2.74(+3.05%) |
Jul 09, 2024 | 90.41 | 90.93 | 89.62 | 89.81 | 103,418 | -1.05(-1.16%) |
Jul 08, 2024 | 90.52 | 92.91 | 89.59 | 90.86 | 96,672 | +0.56(+0.62%) |
Jul 05, 2024 | 90.75 | 90.75 | 89.06 | 90.30 | 94,274 | -0.39(-0.43%) |
Jul 03, 2024 | 89.29 | 90.98 | 88.96 | 90.69 | 43,518 | +1.85(+2.08%) |
Jul 02, 2024 | 87.53 | 89.80 | 87.23 | 88.84 | 115,850 | +1.15(+1.31%) |
Jul 01, 2024 | 91.06 | 91.62 | 87.58 | 87.69 | 114,856 | -3.31(-3.64%) |
Jun 28, 2024 | 89.28 | 91.16 | 88.55 | 91.00 | 280,042 | +2.58(+2.92%) |
Jun 27, 2024 | 89.15 | 90.00 | 87.97 | 88.42 | 58,299 | -0.45(-0.51%) |
Jun 26, 2024 | 88.45 | 89.50 | 88.42 | 88.87 | 93,546 | -0.36(-0.40%) |
Jun 25, 2024 | 89.05 | 90.54 | 88.34 | 89.23 | 79,555 | +0.51(+0.57%) |
Jun 24, 2024 | 88.24 | 89.57 | 88.18 | 88.72 | 85,720 | +0.73(+0.83%) |
Jun 21, 2024 | 89.04 | 89.58 | 87.34 | 87.99 | 363,662 | -1.41(-1.58%) |
Jun 20, 2024 | 89.21 | 90.52 | 88.64 | 89.40 | 100,016 | -0.19(-0.21%) |
Jun 18, 2024 | 88.69 | 90.00 | 88.25 | 89.59 | 58,020 | +0.54(+0.61%) |
Jun 17, 2024 | 86.67 | 89.08 | 85.38 | 89.05 | 60,795 | +2.56(+2.96%) |
Jun 14, 2024 | 85.72 | 86.68 | 84.56 | 86.49 | 79,066 | -0.52(-0.60%) |
Jun 13, 2024 | 89.05 | 89.05 | 86.50 | 87.01 | 53,159 | -1.84(-2.07%) |
Jun 12, 2024 | 90.27 | 90.71 | 88.49 | 88.85 | 126,221 | -0.50(-0.56%) |
Jun 11, 2024 | 87.53 | 89.58 | 86.71 | 89.35 | 82,674 | +1.82(+2.08%) |
Jun 10, 2024 | 85.84 | 87.63 | 83.88 | 87.53 | 110,894 | +0.84(+0.97%) |
Jun 07, 2024 | 87.84 | 88.43 | 86.23 | 86.69 | 104,045 | -0.80(-0.91%) |
Jun 06, 2024 | 86.86 | 88.10 | 86.86 | 87.49 | 78,329 | -0.03(-0.03%) |
Jun 05, 2024 | 85.31 | 87.74 | 85.05 | 87.52 | 65,090 | +2.52(+2.96%) |
Jun 04, 2024 | 87.80 | 88.45 | 84.82 | 85.00 | 101,712 | -3.20(-3.63%) |