Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 115.21 | 116.03 | 115.09 | 115.84 | 114,963 | +0.69(+0.60%) |
Aug 22, 2024 | 114.39 | 115.59 | 114.33 | 115.15 | 123,108 | +0.82(+0.72%) |
Aug 21, 2024 | 113.37 | 114.48 | 112.80 | 114.33 | 87,165 | +0.71(+0.62%) |
Aug 20, 2024 | 113.29 | 113.98 | 112.51 | 113.62 | 68,307 | +0.27(+0.24%) |
Aug 19, 2024 | 112.59 | 113.51 | 112.59 | 113.35 | 90,878 | +0.76(+0.68%) |
Aug 16, 2024 | 112.04 | 112.74 | 111.47 | 112.59 | 74,584 | +0.39(+0.35%) |
Aug 15, 2024 | 110.57 | 112.29 | 110.57 | 112.20 | 111,659 | +2.36(+2.15%) |
Aug 14, 2024 | 107.91 | 109.85 | 107.91 | 109.84 | 98,857 | +1.93(+1.79%) |
Aug 13, 2024 | 107.50 | 108.88 | 107.50 | 107.91 | 71,727 | +0.61(+0.57%) |
Aug 12, 2024 | 108.37 | 108.78 | 106.91 | 107.30 | 103,156 | -1.07(-0.99%) |
Aug 09, 2024 | 107.47 | 109.56 | 107.47 | 108.37 | 111,582 | +0.90(+0.84%) |
Aug 08, 2024 | 107.12 | 108.39 | 107.07 | 107.47 | 127,151 | +1.37(+1.29%) |
Aug 07, 2024 | 107.96 | 110.05 | 106.00 | 106.10 | 188,168 | -2.02(-1.87%) |
Aug 06, 2024 | 99.09 | 108.36 | 99.09 | 108.12 | 299,406 | +4.36(+4.20%) |
Aug 02, 2024 | 103.76 | 0 | -1.79(-1.70%) | |||
Aug 01, 2024 | 109.81 | 110.03 | 104.18 | 105.55 | 179,906 | -4.44(-4.04%) |
Jul 31, 2024 | 110.06 | 110.66 | 109.52 | 109.99 | 223,254 | +0.03(+0.03%) |
Jul 30, 2024 | 110.54 | 111.38 | 109.46 | 109.96 | 115,197 | -0.53(-0.48%) |
Jul 29, 2024 | 109.75 | 110.57 | 108.87 | 110.49 | 193,050 | +0.96(+0.88%) |
Jul 26, 2024 | 108.81 | 110.14 | 108.22 | 109.53 | 79,698 | +0.87(+0.80%) |
Jul 25, 2024 | 109.98 | 110.19 | 108.45 | 108.66 | 159,685 | -1.13(-1.03%) |
Jul 24, 2024 | 110.01 | 110.77 | 109.77 | 109.79 | 75,267 | -1.03(-0.93%) |
Jul 23, 2024 | 109.89 | 111.24 | 109.89 | 110.82 | 55,576 | +0.40(+0.36%) |
Jul 22, 2024 | 110.06 | 110.47 | 109.08 | 110.42 | 124,656 | +0.95(+0.87%) |
Jul 19, 2024 | 110.23 | 111.57 | 109.41 | 109.47 | 414,061 | -1.04(-0.94%) |
Jul 18, 2024 | 110.76 | 112.07 | 110.28 | 110.51 | 134,893 | -0.41(-0.37%) |
Jul 17, 2024 | 111.20 | 111.68 | 110.24 | 110.92 | 115,152 | -0.33(-0.30%) |
Jul 16, 2024 | 109.60 | 111.65 | 109.60 | 111.25 | 125,047 | +2.10(+1.92%) |
Jul 15, 2024 | 108.69 | 109.57 | 108.25 | 109.15 | 100,163 | +0.89(+0.82%) |
Jul 12, 2024 | 107.42 | 108.86 | 107.35 | 108.26 | 126,724 | +0.83(+0.77%) |
Jul 11, 2024 | 105.82 | 107.76 | 105.81 | 107.43 | 154,556 | +2.08(+1.97%) |
Jul 10, 2024 | 104.47 | 105.63 | 103.85 | 105.35 | 92,958 | +0.85(+0.81%) |
Jul 09, 2024 | 104.41 | 105.43 | 104.23 | 104.50 | 127,951 | -0.18(-0.17%) |
Jul 08, 2024 | 104.96 | 105.54 | 104.30 | 104.68 | 145,014 | -0.23(-0.22%) |
Jul 05, 2024 | 104.60 | 105.57 | 104.16 | 104.91 | 135,336 | +0.31(+0.30%) |
Jul 04, 2024 | 104.33 | 104.76 | 103.82 | 104.60 | 30,649 | +0.27(+0.26%) |
Jul 03, 2024 | 104.12 | 105.62 | 103.89 | 104.33 | 72,300 | -0.32(-0.31%) |
Jul 02, 2024 | 104.13 | 105.69 | 103.71 | 104.65 | 139,959 | +0.31(+0.30%) |
Jun 28, 2024 | 104.34 | 0 | -1.15(-1.09%) | |||
Jun 27, 2024 | 106.50 | 107.07 | 105.36 | 105.49 | 176,317 | -0.98(-0.92%) |
Jun 26, 2024 | 105.97 | 107.10 | 105.66 | 106.47 | 264,724 | +0.42(+0.40%) |
Jun 25, 2024 | 106.62 | 107.76 | 105.65 | 106.05 | 260,194 | -0.83(-0.78%) |
Jun 24, 2024 | 106.09 | 107.35 | 105.80 | 106.88 | 354,698 | +0.89(+0.84%) |
Jun 21, 2024 | 107.10 | 107.54 | 103.56 | 105.99 | 581,596 | -0.93(-0.87%) |
Jun 20, 2024 | 109.63 | 109.94 | 106.82 | 106.92 | 239,941 | -3.18(-2.89%) |
Jun 19, 2024 | 109.04 | 113.58 | 109.04 | 110.10 | 83,717 | +0.23(+0.21%) |
Jun 18, 2024 | 110.52 | 112.12 | 109.69 | 109.87 | 237,410 | -0.50(-0.45%) |
Jun 17, 2024 | 109.19 | 111.33 | 109.01 | 110.37 | 223,862 | +0.62(+0.56%) |
Jun 14, 2024 | 109.26 | 109.86 | 107.69 | 109.75 | 308,115 | +0.09(+0.08%) |
Jun 13, 2024 | 110.45 | 111.44 | 108.87 | 109.66 | 226,759 | -1.18(-1.06%) |
Jun 12, 2024 | 109.16 | 111.46 | 107.91 | 110.84 | 214,201 | +1.35(+1.23%) |
Jun 11, 2024 | 108.70 | 110.01 | 107.90 | 109.49 | 261,898 | +0.59(+0.54%) |
Jun 10, 2024 | 105.07 | 110.19 | 105.07 | 108.90 | 371,362 | +8.90(+8.90%) |
Jun 07, 2024 | 100.00 | 100.89 | 99.19 | 100.00 | 129,449 | -0.50(-0.50%) |
Jun 06, 2024 | 99.89 | 100.92 | 99.54 | 100.50 | 89,587 | +0.65(+0.65%) |
Jun 05, 2024 | 99.28 | 100.35 | 99.10 | 99.85 | 111,782 | +0.87(+0.88%) |
Jun 04, 2024 | 96.81 | 99.10 | 96.81 | 98.98 | 201,492 | +1.89(+1.95%) |