Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 114.59 | 119.65 | 114.59 | 119.06 | 85,597 | +5.78(+5.10%) |
Aug 22, 2024 | 115.02 | 115.02 | 113.24 | 113.28 | 43,947 | -2.37(-2.05%) |
Aug 21, 2024 | 113.53 | 115.89 | 112.93 | 115.65 | 51,630 | +3.44(+3.07%) |
Aug 20, 2024 | 113.08 | 114.06 | 112.16 | 112.21 | 69,626 | -1.34(-1.18%) |
Aug 19, 2024 | 113.47 | 114.70 | 112.86 | 113.55 | 42,961 | +0.61(+0.54%) |
Aug 16, 2024 | 113.55 | 115.34 | 112.92 | 112.94 | 77,787 | -0.93(-0.82%) |
Aug 15, 2024 | 113.25 | 115.47 | 111.72 | 113.87 | 67,052 | +2.87(+2.59%) |
Aug 14, 2024 | 113.41 | 113.41 | 110.11 | 111.00 | 76,603 | -1.21(-1.08%) |
Aug 13, 2024 | 110.05 | 112.65 | 109.92 | 112.21 | 103,137 | +2.16(+1.96%) |
Aug 12, 2024 | 111.31 | 111.31 | 108.63 | 110.05 | 80,352 | -1.61(-1.44%) |
Aug 09, 2024 | 112.84 | 112.84 | 110.90 | 111.66 | 82,439 | -1.25(-1.11%) |
Aug 08, 2024 | 112.30 | 114.00 | 111.47 | 112.91 | 94,698 | +2.74(+2.49%) |
Aug 07, 2024 | 116.23 | 116.55 | 109.62 | 110.17 | 93,966 | -4.48(-3.91%) |
Aug 06, 2024 | 106.64 | 115.69 | 106.46 | 114.65 | 223,153 | +11.24(+10.87%) |
Aug 05, 2024 | 102.12 | 104.30 | 98.51 | 103.41 | 131,531 | -4.07(-3.79%) |
Aug 02, 2024 | 108.51 | 108.51 | 104.99 | 107.48 | 143,051 | -5.01(-4.45%) |
Aug 01, 2024 | 119.75 | 120.38 | 111.00 | 112.49 | 138,214 | -7.94(-6.59%) |
Jul 31, 2024 | 120.95 | 123.09 | 118.99 | 120.43 | 123,949 | +0.71(+0.59%) |
Jul 30, 2024 | 120.31 | 120.94 | 118.53 | 119.72 | 99,461 | -0.48(-0.40%) |
Jul 29, 2024 | 119.77 | 120.77 | 118.59 | 120.20 | 90,740 | -0.35(-0.29%) |
Jul 26, 2024 | 120.59 | 120.92 | 118.02 | 120.55 | 111,980 | +2.28(+1.93%) |
Jul 25, 2024 | 115.94 | 119.94 | 114.81 | 118.27 | 86,639 | +3.08(+2.67%) |
Jul 24, 2024 | 117.15 | 118.82 | 114.81 | 115.19 | 79,616 | -2.61(-2.22%) |
Jul 23, 2024 | 115.24 | 118.54 | 114.45 | 117.80 | 106,838 | +1.82(+1.57%) |
Jul 22, 2024 | 114.93 | 116.40 | 113.03 | 115.98 | 74,228 | +0.92(+0.80%) |
Jul 19, 2024 | 116.16 | 116.98 | 113.34 | 115.06 | 84,059 | -1.61(-1.38%) |
Jul 18, 2024 | 116.78 | 118.77 | 116.09 | 116.67 | 92,046 | -1.21(-1.03%) |
Jul 17, 2024 | 118.50 | 121.17 | 117.69 | 117.88 | 137,193 | -1.06(-0.89%) |
Jul 16, 2024 | 116.86 | 119.70 | 116.56 | 118.94 | 177,627 | +3.58(+3.10%) |
Jul 15, 2024 | 111.75 | 116.27 | 111.20 | 115.36 | 128,636 | +4.23(+3.81%) |
Jul 12, 2024 | 112.08 | 112.52 | 111.08 | 111.13 | 90,594 | +0.31(+0.28%) |
Jul 11, 2024 | 108.38 | 111.60 | 107.59 | 110.82 | 107,496 | +5.28(+5.00%) |
Jul 10, 2024 | 104.92 | 106.46 | 104.92 | 105.54 | 74,905 | +1.38(+1.32%) |
Jul 09, 2024 | 105.84 | 107.00 | 104.16 | 104.16 | 82,901 | -1.48(-1.40%) |
Jul 08, 2024 | 106.05 | 106.98 | 105.14 | 105.64 | 97,999 | -0.56(-0.53%) |
Jul 05, 2024 | 106.92 | 108.18 | 105.77 | 106.20 | 50,374 | -1.22(-1.14%) |
Jul 03, 2024 | 106.45 | 107.57 | 106.45 | 107.42 | 42,434 | +1.28(+1.21%) |
Jul 02, 2024 | 104.46 | 106.98 | 104.46 | 106.14 | 75,394 | +1.16(+1.10%) |
Jul 01, 2024 | 108.48 | 108.48 | 104.59 | 104.98 | 79,151 | -3.15(-2.91%) |
Jun 28, 2024 | 109.25 | 109.25 | 107.48 | 108.13 | 262,423 | +0.75(+0.70%) |
Jun 27, 2024 | 109.71 | 110.01 | 107.14 | 107.38 | 136,452 | -1.27(-1.17%) |
Jun 26, 2024 | 106.90 | 108.80 | 106.75 | 108.65 | 77,612 | +1.08(+1.00%) |
Jun 25, 2024 | 106.63 | 107.64 | 106.40 | 107.57 | 72,620 | +0.39(+0.36%) |
Jun 24, 2024 | 107.63 | 108.50 | 106.90 | 107.18 | 109,552 | +0.48(+0.45%) |
Jun 21, 2024 | 106.28 | 107.18 | 105.35 | 106.70 | 246,047 | +0.01(+0.01%) |
Jun 20, 2024 | 105.21 | 107.68 | 104.91 | 106.69 | 92,208 | +0.91(+0.86%) |
Jun 18, 2024 | 107.18 | 108.03 | 105.49 | 105.78 | 90,633 | -1.08(-1.01%) |
Jun 17, 2024 | 107.19 | 108.22 | 105.40 | 106.86 | 83,140 | -1.43(-1.32%) |
Jun 14, 2024 | 107.33 | 108.49 | 105.88 | 108.29 | 77,610 | -0.82(-0.75%) |
Jun 13, 2024 | 108.90 | 109.31 | 107.18 | 109.11 | 96,143 | -0.65(-0.59%) |
Jun 12, 2024 | 111.39 | 111.50 | 109.45 | 109.76 | 90,527 | +2.52(+2.35%) |
Jun 11, 2024 | 107.82 | 107.82 | 106.23 | 107.24 | 102,943 | -2.03(-1.86%) |
Jun 10, 2024 | 109.25 | 109.79 | 108.15 | 109.27 | 88,222 | -0.94(-0.85%) |
Jun 07, 2024 | 108.93 | 110.47 | 108.73 | 110.21 | 58,308 | -0.67(-0.60%) |
Jun 06, 2024 | 111.04 | 111.72 | 110.19 | 110.88 | 56,991 | -0.65(-0.58%) |
Jun 05, 2024 | 109.39 | 112.04 | 108.47 | 111.53 | 77,165 | +2.26(+2.07%) |
Jun 04, 2024 | 112.64 | 112.64 | 108.78 | 109.27 | 123,358 | -4.15(-3.66%) |