Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 111.86 | 117.07 | 111.50 | 117.07 | 42,106 | +5.96(+5.36%) |
Aug 22, 2024 | 112.89 | 112.89 | 110.77 | 111.11 | 32,741 | -1.36(-1.21%) |
Aug 21, 2024 | 111.34 | 112.65 | 110.63 | 112.47 | 53,608 | +1.30(+1.17%) |
Aug 20, 2024 | 112.55 | 112.55 | 110.54 | 111.17 | 13,193 | -2.35(-2.07%) |
Aug 19, 2024 | 112.73 | 115.11 | 111.90 | 113.52 | 17,361 | +1.32(+1.18%) |
Aug 16, 2024 | 111.95 | 113.81 | 109.95 | 112.20 | 48,233 | +0.36(+0.32%) |
Aug 15, 2024 | 109.76 | 112.98 | 109.37 | 111.84 | 44,780 | +5.40(+5.07%) |
Aug 14, 2024 | 106.64 | 107.46 | 105.72 | 106.44 | 24,264 | -0.37(-0.35%) |
Aug 13, 2024 | 106.54 | 108.40 | 106.54 | 106.81 | 25,084 | +0.54(+0.51%) |
Aug 12, 2024 | 108.05 | 108.05 | 104.80 | 106.27 | 19,182 | -0.79(-0.74%) |
Aug 09, 2024 | 106.46 | 108.69 | 106.45 | 107.06 | 23,916 | +0.50(+0.47%) |
Aug 08, 2024 | 107.25 | 107.25 | 105.73 | 106.56 | 16,948 | +1.56(+1.49%) |
Aug 07, 2024 | 106.71 | 107.11 | 104.18 | 105.00 | 33,016 | +0.00(+0.00%) |
Aug 06, 2024 | 104.00 | 106.15 | 101.84 | 105.00 | 69,604 | +0.30(+0.29%) |
Aug 05, 2024 | 102.49 | 106.00 | 102.49 | 104.70 | 43,923 | -3.25(-3.01%) |
Aug 02, 2024 | 113.36 | 113.36 | 107.95 | 107.95 | 33,175 | -10.06(-8.52%) |
Aug 01, 2024 | 120.78 | 121.41 | 117.22 | 118.01 | 38,209 | -4.11(-3.37%) |
Jul 31, 2024 | 121.80 | 125.09 | 121.80 | 122.12 | 31,764 | +1.01(+0.83%) |
Jul 30, 2024 | 123.17 | 123.28 | 121.11 | 121.11 | 30,791 | -1.41(-1.15%) |
Jul 29, 2024 | 119.75 | 123.34 | 118.84 | 122.52 | 55,529 | +2.36(+1.96%) |
Jul 26, 2024 | 147.00 | 147.00 | 117.98 | 120.16 | 99,002 | -25.91(-17.74%) |
Jul 25, 2024 | 139.64 | 146.37 | 138.80 | 146.07 | 64,818 | +8.44(+6.13%) |
Jul 24, 2024 | 143.40 | 144.66 | 137.32 | 137.63 | 68,052 | -6.84(-4.73%) |
Jul 23, 2024 | 141.00 | 145.14 | 139.43 | 144.47 | 35,559 | +2.95(+2.08%) |
Jul 22, 2024 | 140.42 | 141.70 | 137.06 | 141.52 | 80,691 | +3.38(+2.45%) |
Jul 19, 2024 | 139.63 | 140.82 | 135.25 | 138.14 | 93,292 | -2.11(-1.50%) |
Jul 18, 2024 | 144.04 | 144.09 | 137.62 | 140.25 | 47,928 | -3.14(-2.19%) |
Jul 17, 2024 | 145.07 | 145.65 | 141.19 | 143.39 | 38,665 | -2.48(-1.70%) |
Jul 16, 2024 | 138.53 | 146.27 | 138.53 | 145.87 | 52,003 | +9.30(+6.81%) |
Jul 15, 2024 | 133.10 | 137.29 | 133.10 | 136.57 | 25,002 | +3.99(+3.01%) |
Jul 12, 2024 | 133.89 | 133.89 | 130.89 | 132.58 | 21,749 | +0.48(+0.36%) |
Jul 11, 2024 | 128.64 | 132.92 | 126.18 | 132.10 | 25,136 | +6.77(+5.40%) |
Jul 10, 2024 | 126.11 | 126.45 | 125.05 | 125.33 | 10,838 | -1.16(-0.92%) |
Jul 09, 2024 | 126.20 | 126.49 | 123.71 | 126.49 | 19,678 | +0.39(+0.31%) |
Jul 08, 2024 | 125.20 | 126.18 | 125.14 | 126.10 | 20,795 | +2.34(+1.89%) |
Jul 05, 2024 | 126.02 | 126.30 | 123.20 | 123.76 | 24,003 | -2.32(-1.84%) |
Jul 03, 2024 | 126.97 | 127.55 | 125.29 | 126.08 | 14,748 | -0.39(-0.31%) |
Jul 02, 2024 | 124.44 | 127.05 | 124.44 | 126.47 | 19,198 | +1.42(+1.14%) |
Jul 01, 2024 | 123.85 | 127.75 | 121.67 | 125.05 | 66,189 | +1.47(+1.19%) |
Jun 28, 2024 | 121.53 | 125.68 | 120.84 | 123.58 | 217,443 | +2.59(+2.14%) |
Jun 27, 2024 | 118.86 | 121.16 | 118.86 | 120.99 | 19,174 | +0.46(+0.38%) |
Jun 26, 2024 | 121.03 | 121.05 | 119.82 | 120.53 | 20,835 | +0.25(+0.21%) |
Jun 25, 2024 | 122.06 | 122.28 | 118.91 | 120.28 | 24,197 | -2.55(-2.08%) |
Jun 24, 2024 | 121.42 | 122.83 | 121.16 | 122.83 | 20,945 | +1.82(+1.50%) |
Jun 21, 2024 | 120.99 | 122.12 | 120.28 | 121.01 | 60,262 | -0.34(-0.28%) |
Jun 20, 2024 | 121.40 | 121.99 | 120.38 | 121.35 | 21,383 | -0.22(-0.18%) |
Jun 18, 2024 | 122.21 | 123.70 | 120.93 | 121.57 | 28,513 | +0.20(+0.16%) |
Jun 17, 2024 | 118.13 | 121.56 | 118.12 | 121.37 | 25,836 | +1.96(+1.64%) |
Jun 14, 2024 | 120.32 | 120.32 | 118.76 | 119.41 | 20,043 | -2.59(-2.12%) |
Jun 13, 2024 | 125.50 | 125.50 | 121.36 | 122.00 | 23,795 | -5.04(-3.97%) |
Jun 12, 2024 | 125.90 | 128.33 | 123.41 | 127.04 | 29,676 | +4.20(+3.42%) |
Jun 11, 2024 | 123.80 | 123.80 | 121.76 | 122.84 | 22,084 | -3.61(-2.85%) |
Jun 10, 2024 | 125.17 | 126.45 | 123.89 | 126.45 | 22,924 | -0.02(-0.02%) |
Jun 07, 2024 | 127.26 | 127.33 | 126.14 | 126.47 | 18,827 | -2.51(-1.95%) |
Jun 06, 2024 | 128.70 | 129.03 | 128.60 | 128.98 | 14,481 | -1.76(-1.35%) |
Jun 05, 2024 | 128.22 | 131.34 | 125.31 | 130.74 | 36,092 | +2.95(+2.31%) |
Jun 04, 2024 | 129.66 | 129.66 | 127.41 | 127.79 | 24,113 | -1.62(-1.25%) |