Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 115.10 | 115.44 | 113.68 | 114.50 | 173,820 | -0.56(-0.49%) |
Aug 22, 2024 | 114.44 | 115.38 | 113.99 | 115.06 | 216,609 | +0.70(+0.61%) |
Aug 21, 2024 | 113.00 | 114.41 | 112.10 | 114.36 | 200,329 | +1.36(+1.20%) |
Aug 20, 2024 | 112.32 | 113.50 | 112.32 | 113.00 | 133,871 | +0.63(+0.56%) |
Aug 19, 2024 | 113.29 | 113.43 | 112.02 | 112.37 | 147,030 | -0.87(-0.77%) |
Aug 16, 2024 | 112.78 | 113.91 | 112.50 | 113.24 | 216,157 | +0.01(+0.01%) |
Aug 15, 2024 | 112.03 | 113.50 | 112.03 | 113.23 | 164,047 | +1.81(+1.62%) |
Aug 14, 2024 | 110.01 | 111.70 | 109.69 | 111.42 | 253,307 | +1.40(+1.27%) |
Aug 13, 2024 | 109.06 | 110.24 | 108.83 | 110.02 | 178,193 | +1.51(+1.39%) |
Aug 12, 2024 | 109.08 | 109.24 | 107.76 | 108.51 | 172,115 | -1.14(-1.04%) |
Aug 09, 2024 | 111.54 | 112.40 | 108.98 | 109.65 | 339,134 | -2.35(-2.10%) |
Aug 08, 2024 | 117.90 | 117.90 | 109.68 | 112.00 | 638,968 | -3.23(-2.80%) |
Aug 07, 2024 | 117.31 | 117.67 | 114.24 | 115.23 | 239,340 | -1.42(-1.22%) |
Aug 06, 2024 | 114.74 | 117.81 | 114.26 | 116.65 | 204,587 | -0.22(-0.19%) |
Aug 02, 2024 | 116.87 | 0 | -4.50(-3.71%) | |||
Aug 01, 2024 | 121.10 | 122.57 | 121.06 | 121.37 | 208,741 | -0.11(-0.09%) |
Jul 31, 2024 | 119.18 | 121.71 | 118.50 | 121.48 | 266,556 | +3.28(+2.77%) |
Jul 30, 2024 | 118.70 | 119.34 | 118.20 | 118.20 | 116,168 | -0.39(-0.33%) |
Jul 29, 2024 | 119.00 | 119.18 | 118.21 | 118.59 | 103,378 | -0.38(-0.32%) |
Jul 26, 2024 | 118.21 | 119.41 | 117.65 | 118.97 | 163,527 | +1.03(+0.87%) |
Jul 25, 2024 | 120.59 | 120.59 | 117.88 | 117.94 | 205,954 | -2.14(-1.78%) |
Jul 24, 2024 | 119.85 | 120.61 | 119.44 | 120.08 | 135,806 | -0.25(-0.21%) |
Jul 23, 2024 | 119.00 | 120.65 | 118.90 | 120.33 | 182,392 | +1.31(+1.10%) |
Jul 22, 2024 | 117.94 | 119.35 | 117.94 | 119.02 | 108,127 | +1.84(+1.57%) |
Jul 19, 2024 | 118.00 | 118.44 | 116.81 | 117.18 | 135,099 | -1.03(-0.87%) |
Jul 18, 2024 | 117.63 | 118.90 | 117.48 | 118.21 | 162,306 | +0.69(+0.59%) |
Jul 17, 2024 | 118.37 | 119.00 | 117.08 | 117.52 | 208,684 | -1.92(-1.61%) |
Jul 16, 2024 | 116.91 | 119.51 | 116.91 | 119.44 | 207,545 | +3.20(+2.75%) |
Jul 15, 2024 | 116.25 | 117.11 | 115.92 | 116.24 | 146,165 | +0.12(+0.10%) |
Jul 12, 2024 | 116.40 | 117.02 | 115.39 | 116.12 | 231,936 | +0.23(+0.20%) |
Jul 11, 2024 | 116.39 | 116.89 | 115.86 | 115.89 | 153,518 | -0.45(-0.39%) |
Jul 10, 2024 | 114.41 | 116.51 | 114.41 | 116.34 | 140,022 | +1.89(+1.65%) |
Jul 09, 2024 | 115.60 | 115.66 | 114.29 | 114.45 | 135,723 | -1.14(-0.99%) |
Jul 08, 2024 | 115.64 | 116.34 | 114.88 | 115.59 | 108,850 | -0.07(-0.06%) |
Jul 05, 2024 | 116.90 | 117.20 | 115.64 | 115.66 | 215,829 | -1.82(-1.55%) |
Jul 04, 2024 | 116.76 | 117.69 | 116.72 | 117.48 | 83,340 | +0.96(+0.82%) |
Jul 03, 2024 | 112.84 | 117.26 | 112.01 | 116.52 | 242,470 | +3.62(+3.21%) |
Jul 02, 2024 | 112.79 | 113.36 | 110.79 | 112.90 | 391,883 | -1.63(-1.42%) |
Jun 28, 2024 | 114.53 | 0 | -1.04(-0.90%) | |||
Jun 27, 2024 | 114.23 | 115.86 | 114.23 | 115.57 | 178,897 | +1.39(+1.22%) |
Jun 26, 2024 | 113.37 | 114.20 | 112.30 | 114.18 | 201,369 | +0.42(+0.37%) |
Jun 25, 2024 | 113.45 | 114.13 | 112.21 | 113.76 | 173,886 | +0.16(+0.14%) |
Jun 24, 2024 | 111.92 | 113.62 | 111.07 | 113.60 | 266,912 | +1.77(+1.58%) |
Jun 21, 2024 | 110.01 | 112.41 | 109.10 | 111.83 | 762,023 | +1.90(+1.73%) |
Jun 20, 2024 | 111.70 | 112.99 | 108.70 | 109.93 | 331,324 | -1.83(-1.64%) |
Jun 19, 2024 | 112.92 | 113.59 | 110.02 | 111.76 | 159,577 | -1.27(-1.12%) |
Jun 18, 2024 | 113.03 | 113.89 | 112.52 | 113.03 | 198,566 | -0.46(-0.41%) |
Jun 17, 2024 | 113.00 | 113.97 | 112.16 | 113.49 | 284,417 | +0.22(+0.19%) |
Jun 14, 2024 | 113.00 | 114.00 | 113.00 | 113.27 | 267,909 | -0.30(-0.26%) |
Jun 13, 2024 | 112.62 | 113.76 | 112.02 | 113.57 | 126,982 | +0.78(+0.69%) |
Jun 12, 2024 | 111.42 | 113.04 | 111.30 | 112.79 | 168,953 | +1.78(+1.60%) |
Jun 11, 2024 | 111.24 | 112.03 | 110.70 | 111.01 | 189,905 | -0.43(-0.39%) |
Jun 10, 2024 | 112.50 | 112.58 | 111.32 | 111.44 | 181,659 | -1.55(-1.37%) |
Jun 07, 2024 | 113.25 | 113.99 | 112.45 | 112.99 | 161,023 | -0.52(-0.46%) |
Jun 06, 2024 | 113.74 | 114.32 | 112.94 | 113.51 | 282,232 | -0.24(-0.21%) |
Jun 05, 2024 | 111.45 | 114.14 | 111.45 | 113.75 | 364,302 | +2.43(+2.18%) |
Jun 04, 2024 | 109.31 | 111.53 | 109.31 | 111.32 | 172,651 | +2.10(+1.92%) |