Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 129.95 | 134.00 | 129.95 | 131.84 | 4,534 | +3.96(+3.10%) |
Aug 22, 2024 | 129.20 | 131.20 | 127.88 | 127.88 | 2,380 | -1.32(-1.02%) |
Aug 21, 2024 | 132.97 | 133.07 | 127.71 | 129.20 | 7,833 | +0.10(+0.08%) |
Aug 20, 2024 | 133.12 | 134.25 | 129.02 | 129.10 | 4,070 | -4.02(-3.02%) |
Aug 19, 2024 | 132.18 | 136.00 | 132.18 | 133.12 | 4,826 | +1.50(+1.14%) |
Aug 16, 2024 | 128.45 | 133.64 | 128.45 | 131.62 | 7,336 | +3.17(+2.47%) |
Aug 15, 2024 | 119.75 | 128.45 | 119.75 | 128.45 | 8,873 | +8.97(+7.51%) |
Aug 14, 2024 | 117.61 | 119.48 | 117.12 | 119.48 | 1,588 | +10.43(+9.56%) |
Aug 13, 2024 | 105.03 | 111.54 | 105.03 | 109.05 | 2,097 | -0.50(-0.46%) |
Aug 12, 2024 | 109.15 | 112.73 | 109.15 | 109.55 | 2,845 | +2.20(+2.05%) |
Aug 09, 2024 | 110.36 | 110.36 | 107.35 | 107.35 | 823 | -2.65(-2.41%) |
Aug 08, 2024 | 109.43 | 110.00 | 109.43 | 110.00 | 748 | +4.71(+4.47%) |
Aug 07, 2024 | 108.49 | 108.49 | 105.29 | 105.29 | 1,930 | -2.38(-2.21%) |
Aug 06, 2024 | 105.09 | 107.67 | 105.07 | 107.67 | 3,177 | +0.45(+0.42%) |
Aug 05, 2024 | 106.01 | 109.18 | 105.98 | 107.22 | 3,731 | +0.22(+0.21%) |
Aug 02, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 1,174 | -8.50(-7.36%) |
Aug 01, 2024 | 117.14 | 117.14 | 115.50 | 115.50 | 2,424 | -2.62(-2.22%) |
Jul 31, 2024 | 118.07 | 119.00 | 118.07 | 118.12 | 6,506 | -0.95(-0.80%) |
Jul 30, 2024 | 114.99 | 119.07 | 114.99 | 119.07 | 3,499 | +4.07(+3.54%) |
Jul 29, 2024 | 115.39 | 116.29 | 115.00 | 115.00 | 2,450 | -2.26(-1.93%) |
Jul 26, 2024 | 117.26 | 117.26 | 117.26 | 117.26 | 547 | -0.73(-0.62%) |
Jul 25, 2024 | 116.25 | 118.00 | 114.95 | 117.99 | 11,072 | -0.67(-0.56%) |
Jul 24, 2024 | 115.45 | 118.66 | 115.45 | 118.66 | 4,397 | +1.58(+1.35%) |
Jul 23, 2024 | 116.41 | 117.10 | 116.39 | 117.08 | 3,967 | +0.34(+0.29%) |
Jul 22, 2024 | 116.98 | 117.00 | 115.50 | 116.74 | 4,422 | +0.34(+0.29%) |
Jul 19, 2024 | 116.35 | 117.36 | 116.35 | 116.40 | 1,556 | -0.70(-0.60%) |
Jul 18, 2024 | 117.64 | 118.00 | 117.01 | 117.10 | 3,001 | -1.28(-1.08%) |
Jul 17, 2024 | 119.36 | 120.75 | 117.57 | 118.38 | 6,188 | -0.62(-0.52%) |
Jul 16, 2024 | 119.09 | 120.42 | 117.06 | 119.00 | 8,185 | -1.30(-1.08%) |
Jul 15, 2024 | 116.00 | 120.30 | 114.01 | 120.30 | 3,698 | +2.80(+2.38%) |
Jul 12, 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 1,245 | +2.27(+1.97%) |
Jul 11, 2024 | 106.99 | 115.24 | 106.98 | 115.23 | 6,928 | +10.18(+9.69%) |
Jul 10, 2024 | 105.05 | 105.05 | 105.05 | 105.05 | 828 | +0.43(+0.41%) |
Jul 09, 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 773 | -2.33(-2.18%) |
Jul 08, 2024 | 105.25 | 106.95 | 105.25 | 106.95 | 1,449 | +1.93(+1.84%) |
Jul 05, 2024 | 106.99 | 106.99 | 105.02 | 105.02 | 3,919 | -2.69(-2.50%) |
Jul 03, 2024 | 106.51 | 107.71 | 106.51 | 107.71 | 915 | +0.91(+0.85%) |
Jul 02, 2024 | 106.50 | 106.80 | 106.50 | 106.80 | 736 | +0.25(+0.23%) |
Jul 01, 2024 | 108.00 | 110.69 | 106.55 | 106.55 | 3,024 | +0.20(+0.19%) |
Jun 28, 2024 | 108.02 | 109.06 | 106.35 | 106.35 | 7,313 | -5.27(-4.72%) |
Jun 27, 2024 | 110.50 | 111.62 | 110.50 | 111.62 | 434 | -0.68(-0.61%) |
Jun 26, 2024 | 113.25 | 113.25 | 112.30 | 112.30 | 1,536 | +2.25(+2.04%) |
Jun 25, 2024 | 108.04 | 110.05 | 108.04 | 110.05 | 1,875 | +0.95(+0.87%) |
Jun 24, 2024 | 109.25 | 114.10 | 109.10 | 109.10 | 3,223 | +3.92(+3.73%) |
Jun 21, 2024 | 105.00 | 110.00 | 104.75 | 105.18 | 3,714 | -2.81(-2.60%) |
Jun 20, 2024 | 107.99 | 107.99 | 107.94 | 107.99 | 1,024 | +3.43(+3.28%) |
Jun 18, 2024 | 105.67 | 107.59 | 104.56 | 104.56 | 6,139 | +1.05(+1.01%) |
Jun 17, 2024 | 104.03 | 104.47 | 103.51 | 103.51 | 4,454 | -3.14(-2.94%) |
Jun 14, 2024 | 106.65 | 106.65 | 106.65 | 106.65 | 263 | -2.65(-2.42%) |
Jun 13, 2024 | 108.37 | 109.30 | 108.36 | 109.30 | 1,171 | -0.37(-0.34%) |
Jun 12, 2024 | 107.15 | 109.67 | 107.15 | 109.67 | 1,220 | +1.79(+1.66%) |
Jun 11, 2024 | 107.00 | 108.00 | 106.21 | 107.88 | 3,775 | -1.56(-1.43%) |
Jun 10, 2024 | 107.38 | 109.95 | 107.36 | 109.44 | 6,702 | +3.18(+2.99%) |
Jun 07, 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 1,035 | +0.38(+0.36%) |
Jun 06, 2024 | 105.89 | 105.89 | 105.88 | 105.88 | 994 | +2.93(+2.85%) |
Jun 05, 2024 | 104.00 | 104.14 | 100.22 | 102.95 | 2,735 | -1.65(-1.58%) |