Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 108.37 | 108.40 | 106.89 | 107.40 | 185,755 | -0.51(-0.47%) |
Sep 24, 2024 | 107.62 | 108.53 | 105.92 | 107.91 | 145,274 | +0.37(+0.34%) |
Sep 23, 2024 | 105.09 | 107.92 | 103.86 | 107.54 | 180,204 | +2.75(+2.62%) |
Sep 20, 2024 | 104.89 | 107.20 | 104.37 | 104.79 | 810,649 | +0.18(+0.17%) |
Sep 19, 2024 | 104.33 | 105.42 | 103.00 | 104.61 | 285,531 | +3.30(+3.26%) |
Sep 18, 2024 | 103.37 | 104.76 | 101.18 | 101.31 | 258,918 | -2.17(-2.10%) |
Sep 17, 2024 | 103.68 | 105.19 | 102.52 | 103.48 | 156,965 | +0.56(+0.54%) |
Sep 16, 2024 | 103.20 | 105.75 | 102.64 | 102.92 | 231,026 | +0.75(+0.73%) |
Sep 13, 2024 | 102.20 | 104.25 | 101.34 | 102.17 | 223,854 | +1.07(+1.06%) |
Sep 12, 2024 | 102.51 | 103.28 | 100.96 | 101.10 | 151,122 | -0.37(-0.36%) |
Sep 11, 2024 | 99.36 | 101.69 | 98.81 | 101.47 | 221,518 | +1.07(+1.07%) |
Sep 10, 2024 | 101.87 | 103.50 | 99.80 | 100.40 | 283,248 | -0.80(-0.79%) |
Sep 09, 2024 | 104.02 | 104.02 | 100.80 | 101.20 | 386,076 | -1.89(-1.83%) |
Sep 06, 2024 | 107.70 | 107.72 | 102.77 | 103.09 | 167,997 | -4.12(-3.84%) |
Sep 05, 2024 | 107.02 | 108.14 | 106.04 | 107.21 | 158,514 | +0.20(+0.19%) |
Sep 04, 2024 | 106.31 | 108.22 | 103.75 | 107.01 | 162,540 | +0.18(+0.17%) |
Sep 03, 2024 | 111.93 | 112.36 | 106.55 | 106.83 | 123,431 | -6.27(-5.54%) |
Aug 30, 2024 | 112.24 | 113.81 | 110.97 | 113.10 | 198,976 | +0.78(+0.69%) |
Aug 29, 2024 | 110.28 | 114.70 | 110.10 | 112.32 | 163,373 | +3.12(+2.86%) |
Aug 28, 2024 | 110.57 | 110.84 | 108.28 | 109.20 | 116,197 | -1.64(-1.48%) |
Aug 27, 2024 | 112.29 | 112.96 | 110.58 | 110.84 | 88,140 | -1.85(-1.64%) |
Aug 26, 2024 | 110.60 | 113.36 | 109.65 | 112.69 | 175,789 | +2.29(+2.07%) |
Aug 23, 2024 | 109.35 | 111.71 | 108.97 | 110.40 | 147,385 | +1.68(+1.55%) |
Aug 22, 2024 | 109.05 | 112.03 | 108.48 | 108.72 | 148,237 | -0.15(-0.14%) |
Aug 21, 2024 | 108.54 | 110.48 | 107.38 | 108.87 | 189,267 | +0.05(+0.05%) |
Aug 20, 2024 | 109.58 | 109.98 | 107.16 | 108.82 | 107,328 | -0.14(-0.13%) |
Aug 19, 2024 | 108.04 | 109.48 | 107.55 | 108.96 | 104,798 | +1.21(+1.12%) |
Aug 16, 2024 | 109.31 | 110.98 | 107.50 | 107.75 | 143,371 | -2.05(-1.87%) |
Aug 15, 2024 | 109.98 | 110.53 | 107.98 | 109.80 | 216,993 | +2.25(+2.09%) |
Aug 14, 2024 | 110.11 | 110.61 | 107.37 | 107.55 | 217,860 | -2.72(-2.47%) |
Aug 13, 2024 | 110.29 | 110.94 | 108.20 | 110.27 | 161,095 | +0.65(+0.59%) |
Aug 12, 2024 | 109.43 | 110.93 | 108.69 | 109.62 | 193,835 | -0.37(-0.34%) |
Aug 09, 2024 | 108.58 | 110.53 | 107.81 | 109.99 | 145,944 | +1.25(+1.15%) |
Aug 08, 2024 | 106.53 | 109.14 | 105.44 | 108.74 | 166,451 | +3.47(+3.30%) |
Aug 07, 2024 | 106.75 | 107.68 | 104.34 | 105.27 | 167,596 | +0.67(+0.64%) |
Aug 06, 2024 | 101.96 | 105.93 | 101.58 | 104.60 | 196,713 | +3.13(+3.08%) |
Aug 05, 2024 | 98.68 | 103.81 | 97.53 | 101.47 | 181,138 | -4.18(-3.96%) |
Aug 02, 2024 | 105.20 | 106.12 | 103.00 | 105.65 | 164,465 | -3.41(-3.13%) |
Aug 01, 2024 | 112.58 | 113.59 | 108.00 | 109.06 | 246,609 | -3.03(-2.70%) |
Jul 31, 2024 | 112.62 | 114.12 | 110.27 | 112.09 | 227,161 | +1.47(+1.33%) |
Jul 30, 2024 | 111.42 | 112.56 | 109.50 | 110.62 | 229,037 | +0.35(+0.32%) |
Jul 29, 2024 | 110.70 | 112.91 | 108.38 | 110.27 | 132,986 | -0.43(-0.39%) |
Jul 26, 2024 | 110.23 | 112.16 | 109.05 | 110.70 | 245,985 | +2.59(+2.40%) |
Jul 25, 2024 | 105.82 | 109.73 | 105.82 | 108.11 | 332,006 | +2.59(+2.45%) |
Jul 24, 2024 | 106.23 | 109.00 | 104.11 | 105.52 | 323,798 | -1.24(-1.16%) |
Jul 23, 2024 | 105.00 | 111.19 | 101.60 | 106.76 | 616,670 | -5.04(-4.51%) |
Jul 22, 2024 | 108.19 | 112.61 | 108.19 | 111.80 | 416,855 | +3.89(+3.60%) |
Jul 19, 2024 | 110.58 | 110.69 | 106.31 | 107.91 | 312,813 | -2.02(-1.84%) |
Jul 18, 2024 | 108.14 | 110.98 | 107.47 | 109.93 | 349,364 | +2.50(+2.33%) |
Jul 17, 2024 | 108.20 | 110.50 | 106.16 | 107.43 | 274,251 | -1.52(-1.40%) |
Jul 16, 2024 | 108.92 | 109.62 | 107.07 | 108.95 | 161,027 | +1.18(+1.09%) |
Jul 15, 2024 | 108.02 | 109.43 | 107.14 | 107.77 | 185,111 | +0.93(+0.87%) |
Jul 12, 2024 | 105.26 | 107.41 | 104.30 | 106.84 | 228,223 | +2.49(+2.39%) |
Jul 11, 2024 | 104.51 | 105.20 | 102.83 | 104.35 | 198,850 | +1.68(+1.64%) |
Jul 10, 2024 | 104.51 | 105.00 | 98.71 | 102.67 | 269,988 | -2.00(-1.91%) |
Jul 09, 2024 | 105.16 | 105.53 | 103.24 | 104.67 | 166,146 | -0.83(-0.79%) |
Jul 08, 2024 | 103.15 | 105.68 | 102.77 | 105.50 | 182,290 | +2.54(+2.47%) |
Jul 05, 2024 | 103.15 | 103.87 | 100.53 | 102.96 | 91,342 | -1.06(-1.02%) |
Jul 03, 2024 | 103.34 | 104.54 | 103.06 | 104.02 | 53,711 | +0.37(+0.36%) |
Jul 02, 2024 | 102.99 | 103.82 | 102.16 | 103.65 | 123,310 | +0.22(+0.21%) |