Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 143.79 | 157.72 | 142.16 | 157.17 | 750,625 | +17.36(+12.42%) |
Aug 22, 2024 | 142.00 | 143.51 | 137.46 | 139.81 | 360,728 | -1.08(-0.77%) |
Aug 21, 2024 | 134.96 | 142.09 | 134.13 | 140.89 | 660,775 | +10.47(+8.03%) |
Aug 20, 2024 | 133.99 | 136.35 | 129.32 | 130.42 | 293,364 | -2.81(-2.11%) |
Aug 19, 2024 | 128.49 | 133.49 | 127.34 | 133.23 | 402,323 | +6.74(+5.33%) |
Aug 16, 2024 | 124.65 | 131.43 | 124.20 | 126.49 | 271,066 | -0.13(-0.10%) |
Aug 15, 2024 | 125.82 | 128.44 | 121.90 | 126.62 | 407,477 | +5.24(+4.32%) |
Aug 14, 2024 | 125.44 | 126.97 | 120.30 | 121.38 | 456,673 | -1.97(-1.60%) |
Aug 13, 2024 | 119.55 | 124.80 | 118.09 | 123.35 | 422,255 | +6.21(+5.30%) |
Aug 12, 2024 | 120.32 | 120.32 | 114.59 | 117.14 | 228,300 | -2.90(-2.42%) |
Aug 09, 2024 | 120.21 | 122.32 | 117.14 | 120.04 | 597,158 | +1.63(+1.38%) |
Aug 08, 2024 | 116.14 | 120.28 | 113.49 | 118.41 | 519,154 | +5.99(+5.33%) |
Aug 07, 2024 | 127.34 | 130.50 | 111.88 | 112.42 | 811,364 | -11.11(-8.99%) |
Aug 06, 2024 | 119.47 | 130.59 | 113.87 | 123.53 | 622,821 | +1.44(+1.18%) |
Aug 05, 2024 | 110.75 | 127.86 | 109.51 | 122.09 | 795,766 | -11.29(-8.46%) |
Aug 02, 2024 | 128.86 | 136.62 | 125.26 | 133.38 | 611,930 | -7.84(-5.55%) |
Aug 01, 2024 | 153.28 | 156.67 | 137.09 | 141.22 | 790,973 | -10.88(-7.15%) |
Jul 31, 2024 | 156.56 | 163.81 | 148.43 | 152.10 | 645,432 | -1.05(-0.69%) |
Jul 30, 2024 | 151.50 | 155.75 | 148.00 | 153.15 | 555,349 | +3.60(+2.41%) |
Jul 29, 2024 | 148.15 | 151.16 | 144.14 | 149.55 | 595,199 | +3.55(+2.43%) |
Jul 26, 2024 | 140.82 | 150.12 | 139.42 | 146.00 | 702,832 | +13.21(+9.95%) |
Jul 25, 2024 | 127.97 | 140.56 | 125.85 | 132.79 | 687,658 | +7.45(+5.94%) |
Jul 24, 2024 | 134.22 | 138.37 | 125.34 | 125.34 | 548,391 | -12.22(-8.88%) |
Jul 23, 2024 | 133.85 | 139.69 | 130.26 | 137.56 | 390,509 | +1.44(+1.06%) |
Jul 22, 2024 | 131.78 | 136.12 | 125.42 | 136.12 | 679,092 | +5.43(+4.15%) |
Jul 19, 2024 | 131.92 | 135.19 | 127.74 | 130.69 | 490,119 | -0.38(-0.29%) |
Jul 18, 2024 | 130.00 | 145.00 | 129.38 | 131.07 | 1,354,329 | +6.61(+5.31%) |
Jul 17, 2024 | 128.05 | 132.39 | 124.20 | 124.46 | 765,959 | -8.48(-6.38%) |
Jul 16, 2024 | 117.61 | 133.22 | 117.38 | 132.94 | 1,128,592 | +19.86(+17.56%) |
Jul 15, 2024 | 115.28 | 118.31 | 111.88 | 113.08 | 603,105 | -0.34(-0.30%) |
Jul 12, 2024 | 110.00 | 117.35 | 109.69 | 113.42 | 1,024,257 | +6.06(+5.64%) |
Jul 11, 2024 | 97.06 | 108.19 | 97.06 | 107.36 | 1,184,591 | +16.93(+18.72%) |
Jul 10, 2024 | 86.01 | 90.67 | 85.74 | 90.43 | 345,834 | +5.51(+6.49%) |
Jul 09, 2024 | 85.94 | 88.04 | 84.30 | 84.92 | 228,390 | -0.97(-1.13%) |
Jul 08, 2024 | 85.14 | 87.65 | 83.39 | 85.89 | 241,161 | +2.55(+3.06%) |
Jul 05, 2024 | 84.56 | 85.59 | 82.03 | 83.34 | 224,045 | -1.76(-2.07%) |
Jul 03, 2024 | 84.43 | 87.97 | 83.90 | 85.10 | 216,158 | +0.60(+0.71%) |
Jul 02, 2024 | 83.75 | 85.14 | 82.15 | 84.50 | 318,880 | -1.60(-1.86%) |
Jul 01, 2024 | 93.48 | 94.80 | 86.05 | 86.10 | 364,918 | -7.31(-7.83%) |
Jun 28, 2024 | 93.38 | 95.85 | 91.52 | 93.41 | 183,912 | +0.73(+0.79%) |
Jun 27, 2024 | 92.75 | 93.09 | 90.61 | 92.68 | 94,279 | +0.34(+0.37%) |
Jun 26, 2024 | 90.79 | 92.65 | 90.50 | 92.34 | 183,559 | +0.36(+0.39%) |
Jun 25, 2024 | 99.48 | 100.06 | 89.47 | 91.98 | 523,286 | -8.27(-8.25%) |
Jun 24, 2024 | 98.54 | 102.59 | 97.15 | 100.25 | 238,271 | +1.84(+1.87%) |
Jun 21, 2024 | 97.05 | 99.11 | 93.29 | 98.41 | 166,248 | +0.84(+0.86%) |
Jun 20, 2024 | 97.96 | 100.96 | 95.78 | 97.57 | 249,263 | -1.68(-1.69%) |
Jun 18, 2024 | 102.10 | 103.63 | 98.16 | 99.25 | 343,462 | -5.20(-4.98%) |
Jun 17, 2024 | 101.33 | 104.87 | 99.82 | 104.45 | 151,116 | +2.46(+2.41%) |
Jun 14, 2024 | 101.66 | 102.34 | 97.24 | 101.99 | 346,342 | -3.63(-3.44%) |
Jun 13, 2024 | 106.95 | 106.95 | 101.56 | 105.62 | 205,616 | +0.43(+0.41%) |
Jun 12, 2024 | 105.96 | 113.09 | 103.96 | 105.19 | 705,530 | +9.13(+9.50%) |
Jun 11, 2024 | 97.90 | 97.90 | 94.24 | 96.06 | 144,081 | -3.87(-3.87%) |
Jun 10, 2024 | 94.96 | 100.06 | 93.94 | 99.93 | 120,733 | +2.95(+3.04%) |
Jun 07, 2024 | 96.83 | 98.55 | 93.94 | 96.98 | 334,492 | -5.80(-5.64%) |
Jun 06, 2024 | 105.46 | 106.95 | 102.26 | 102.78 | 109,629 | -3.63(-3.41%) |
Jun 05, 2024 | 102.71 | 106.44 | 99.77 | 106.41 | 172,960 | +5.29(+5.23%) |
Jun 04, 2024 | 105.20 | 106.17 | 100.41 | 101.12 | 178,921 | -6.17(-5.75%) |