Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 122.82 | 124.83 | 121.13 | 122.71 | 748,209 | +0.10(+0.08%) |
Aug 22, 2024 | 122.85 | 124.74 | 120.55 | 122.61 | 3,548,089 | +0.70(+0.57%) |
Aug 21, 2024 | 118.49 | 122.04 | 118.49 | 121.91 | 1,482,488 | +3.46(+2.92%) |
Aug 20, 2024 | 123.65 | 124.72 | 118.21 | 118.45 | 1,038,809 | -5.33(-4.31%) |
Aug 19, 2024 | 123.04 | 123.96 | 121.27 | 123.78 | 1,356,905 | -0.20(-0.16%) |
Aug 16, 2024 | 122.40 | 124.29 | 121.23 | 123.98 | 1,020,142 | +1.73(+1.42%) |
Aug 15, 2024 | 120.00 | 122.48 | 118.03 | 122.25 | 1,251,912 | +3.75(+3.16%) |
Aug 14, 2024 | 119.74 | 119.90 | 116.21 | 118.50 | 830,849 | -0.52(-0.44%) |
Aug 13, 2024 | 116.67 | 119.23 | 115.25 | 119.02 | 1,057,662 | +3.77(+3.27%) |
Aug 12, 2024 | 114.64 | 116.98 | 112.29 | 115.25 | 1,828,720 | +0.68(+0.59%) |
Aug 09, 2024 | 105.55 | 117.39 | 104.00 | 114.57 | 4,125,246 | +6.87(+6.38%) |
Aug 08, 2024 | 101.70 | 108.85 | 101.36 | 107.70 | 2,545,081 | +7.34(+7.31%) |
Aug 07, 2024 | 103.83 | 105.40 | 100.22 | 100.36 | 1,078,696 | -0.56(-0.55%) |
Aug 06, 2024 | 99.15 | 103.13 | 97.24 | 100.92 | 1,230,596 | +3.01(+3.07%) |
Aug 05, 2024 | 92.23 | 100.41 | 92.14 | 97.91 | 1,121,618 | -1.71(-1.72%) |
Aug 02, 2024 | 100.28 | 101.26 | 97.27 | 99.62 | 1,177,182 | -3.38(-3.28%) |
Aug 01, 2024 | 103.08 | 106.00 | 102.29 | 103.00 | 1,112,321 | +0.61(+0.60%) |
Jul 31, 2024 | 99.65 | 103.36 | 98.00 | 102.39 | 1,370,427 | +4.64(+4.75%) |
Jul 30, 2024 | 103.70 | 105.55 | 96.75 | 97.75 | 2,545,146 | -6.02(-5.80%) |
Jul 29, 2024 | 103.32 | 104.86 | 101.56 | 103.77 | 7,636,752 | +1.10(+1.07%) |
Jul 26, 2024 | 102.18 | 104.58 | 101.16 | 102.67 | 1,047,586 | +0.52(+0.51%) |
Jul 25, 2024 | 105.29 | 106.96 | 102.02 | 102.15 | 2,998,529 | -3.95(-3.72%) |
Jul 24, 2024 | 105.53 | 107.73 | 105.20 | 106.10 | 780,228 | -0.42(-0.39%) |
Jul 23, 2024 | 106.30 | 109.18 | 105.41 | 106.52 | 895,366 | +1.01(+0.96%) |
Jul 22, 2024 | 105.16 | 107.72 | 104.40 | 105.51 | 1,670,906 | -0.47(-0.44%) |
Jul 19, 2024 | 101.95 | 107.46 | 101.40 | 105.98 | 1,717,492 | +4.83(+4.78%) |
Jul 18, 2024 | 111.44 | 111.48 | 99.21 | 101.15 | 2,942,635 | -9.22(-8.35%) |
Jul 17, 2024 | 112.30 | 113.75 | 109.94 | 110.37 | 1,911,839 | -4.07(-3.56%) |
Jul 16, 2024 | 113.34 | 114.75 | 112.38 | 114.44 | 1,106,679 | +1.78(+1.58%) |
Jul 15, 2024 | 111.72 | 114.87 | 111.01 | 112.66 | 923,405 | +1.06(+0.95%) |
Jul 12, 2024 | 111.10 | 112.68 | 109.06 | 111.60 | 1,185,869 | +0.79(+0.71%) |
Jul 11, 2024 | 113.51 | 113.89 | 110.07 | 110.81 | 1,459,228 | -0.77(-0.69%) |
Jul 10, 2024 | 109.70 | 111.65 | 109.46 | 111.58 | 1,084,323 | +2.15(+1.96%) |
Jul 09, 2024 | 109.54 | 110.96 | 108.64 | 109.43 | 825,410 | -0.09(-0.08%) |
Jul 08, 2024 | 112.92 | 113.58 | 109.35 | 109.52 | 788,134 | -3.22(-2.86%) |
Jul 05, 2024 | 111.38 | 114.30 | 110.53 | 112.74 | 826,461 | +1.10(+0.99%) |
Jul 03, 2024 | 111.44 | 113.18 | 110.73 | 111.64 | 559,579 | +0.94(+0.85%) |
Jul 02, 2024 | 107.17 | 111.79 | 107.00 | 110.70 | 1,114,658 | +2.89(+2.68%) |
Jul 01, 2024 | 108.52 | 109.83 | 106.60 | 107.81 | 903,082 | -0.48(-0.44%) |
Jun 28, 2024 | 110.17 | 110.65 | 107.46 | 108.29 | 1,678,509 | -1.72(-1.56%) |
Jun 27, 2024 | 111.01 | 112.36 | 109.55 | 110.01 | 949,496 | -1.38(-1.24%) |
Jun 26, 2024 | 111.35 | 112.44 | 110.32 | 111.39 | 847,937 | +0.04(+0.04%) |
Jun 25, 2024 | 107.43 | 111.84 | 107.43 | 111.35 | 1,225,994 | +3.94(+3.67%) |
Jun 24, 2024 | 107.28 | 111.13 | 107.10 | 107.41 | 1,503,450 | +0.30(+0.28%) |
Jun 21, 2024 | 107.23 | 109.08 | 106.05 | 107.11 | 2,518,183 | -0.09(-0.08%) |
Jun 20, 2024 | 107.99 | 109.05 | 107.03 | 107.20 | 936,325 | -0.79(-0.73%) |
Jun 18, 2024 | 111.29 | 111.87 | 107.85 | 107.99 | 847,347 | -2.43(-2.20%) |
Jun 17, 2024 | 110.38 | 113.07 | 110.02 | 110.42 | 792,050 | +0.22(+0.20%) |
Jun 14, 2024 | 109.68 | 110.90 | 108.62 | 110.20 | 806,190 | -0.59(-0.53%) |
Jun 13, 2024 | 112.27 | 112.66 | 110.21 | 110.79 | 646,413 | -1.81(-1.61%) |
Jun 12, 2024 | 113.92 | 117.23 | 111.54 | 112.60 | 1,041,253 | +0.13(+0.12%) |
Jun 11, 2024 | 111.40 | 112.58 | 108.92 | 112.47 | 824,716 | +0.81(+0.73%) |
Jun 10, 2024 | 110.23 | 112.72 | 109.50 | 111.66 | 1,370,538 | +0.47(+0.42%) |
Jun 07, 2024 | 109.15 | 111.60 | 107.17 | 111.19 | 906,775 | +1.97(+1.80%) |
Jun 06, 2024 | 110.83 | 111.39 | 108.87 | 109.22 | 691,900 | -1.57(-1.42%) |
Jun 05, 2024 | 106.97 | 112.05 | 106.23 | 110.79 | 1,069,432 | +4.85(+4.58%) |
Jun 04, 2024 | 109.00 | 109.00 | 104.78 | 105.94 | 848,146 | -2.37(-2.19%) |