Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 110.02 | 110.97 | 109.68 | 110.59 | 2,301,632 | +0.52(+0.47%) |
Sep 26, 2024 | 109.19 | 110.87 | 109.19 | 110.07 | 1,709,343 | +0.38(+0.35%) |
Sep 25, 2024 | 109.59 | 110.36 | 108.86 | 109.69 | 1,773,696 | +0.59(+0.54%) |
Sep 24, 2024 | 109.25 | 109.61 | 108.78 | 109.10 | 1,508,221 | -0.92(-0.84%) |
Sep 23, 2024 | 108.23 | 110.11 | 108.23 | 110.02 | 2,128,968 | +2.10(+1.95%) |
Sep 20, 2024 | 107.58 | 108.11 | 107.07 | 107.92 | 8,463,032 | +0.05(+0.05%) |
Sep 19, 2024 | 109.33 | 109.44 | 107.81 | 107.87 | 2,679,575 | -1.09(-1.00%) |
Sep 18, 2024 | 109.72 | 110.55 | 108.87 | 108.96 | 2,119,693 | -0.60(-0.55%) |
Sep 17, 2024 | 110.00 | 110.25 | 109.12 | 109.56 | 2,590,339 | -0.61(-0.55%) |
Sep 16, 2024 | 109.29 | 110.27 | 108.86 | 110.17 | 2,396,870 | +1.58(+1.46%) |
Sep 13, 2024 | 108.25 | 108.80 | 108.06 | 108.59 | 1,716,374 | +0.62(+0.57%) |
Sep 12, 2024 | 107.43 | 108.09 | 106.93 | 107.97 | 1,680,862 | +0.61(+0.57%) |
Sep 11, 2024 | 108.07 | 108.38 | 105.73 | 107.36 | 2,896,783 | -1.08(-1.00%) |
Sep 10, 2024 | 109.75 | 110.25 | 108.23 | 108.44 | 2,335,477 | -0.96(-0.88%) |
Sep 09, 2024 | 109.30 | 109.78 | 108.61 | 109.40 | 2,621,677 | +0.51(+0.47%) |
Sep 06, 2024 | 109.76 | 110.80 | 108.52 | 108.89 | 2,976,092 | -0.80(-0.73%) |
Sep 05, 2024 | 110.53 | 110.86 | 108.28 | 109.69 | 2,746,508 | -0.80(-0.72%) |
Sep 04, 2024 | 109.96 | 111.14 | 109.00 | 110.49 | 1,882,341 | +1.42(+1.30%) |
Sep 03, 2024 | 110.27 | 110.80 | 108.56 | 109.07 | 2,239,556 | -1.29(-1.17%) |
Aug 30, 2024 | 109.69 | 110.68 | 109.42 | 110.36 | 3,793,537 | +0.73(+0.67%) |
Aug 29, 2024 | 108.83 | 109.87 | 108.12 | 109.63 | 1,509,928 | +0.80(+0.74%) |
Aug 28, 2024 | 107.85 | 109.34 | 107.85 | 108.83 | 1,397,727 | +1.12(+1.04%) |
Aug 27, 2024 | 107.79 | 108.26 | 107.11 | 107.71 | 1,693,018 | +0.20(+0.19%) |
Aug 26, 2024 | 107.48 | 108.31 | 107.34 | 107.51 | 1,739,122 | +0.17(+0.16%) |
Aug 23, 2024 | 106.99 | 107.48 | 106.24 | 107.34 | 1,526,748 | +0.73(+0.68%) |
Aug 22, 2024 | 105.32 | 106.64 | 105.25 | 106.61 | 2,366,866 | +1.27(+1.21%) |
Aug 21, 2024 | 104.41 | 105.80 | 104.41 | 105.34 | 2,161,020 | +1.04(+1.00%) |
Aug 20, 2024 | 104.70 | 105.15 | 104.12 | 104.30 | 1,992,490 | -0.41(-0.39%) |
Aug 19, 2024 | 104.11 | 104.89 | 103.85 | 104.71 | 2,745,082 | +0.45(+0.43%) |
Aug 16, 2024 | 102.35 | 104.33 | 101.67 | 104.26 | 2,625,643 | +2.21(+2.16%) |
Aug 15, 2024 | 102.17 | 102.78 | 101.63 | 102.05 | 2,026,544 | +0.17(+0.17%) |
Aug 14, 2024 | 101.51 | 102.37 | 101.37 | 101.88 | 1,796,477 | +0.64(+0.63%) |
Aug 13, 2024 | 101.00 | 101.36 | 100.30 | 101.25 | 1,463,589 | +0.54(+0.53%) |
Aug 12, 2024 | 101.05 | 101.31 | 100.52 | 100.71 | 1,467,903 | -0.02(-0.02%) |
Aug 09, 2024 | 100.57 | 100.95 | 99.85 | 100.73 | 1,636,415 | +0.35(+0.35%) |
Aug 08, 2024 | 99.08 | 100.58 | 98.42 | 100.38 | 2,014,352 | +1.56(+1.58%) |
Aug 07, 2024 | 98.44 | 99.56 | 98.19 | 98.82 | 2,407,334 | +0.69(+0.70%) |
Aug 06, 2024 | 96.81 | 98.57 | 95.69 | 98.13 | 2,210,690 | +1.42(+1.47%) |
Aug 05, 2024 | 98.73 | 98.73 | 95.51 | 96.71 | 2,915,005 | -2.06(-2.09%) |
Aug 02, 2024 | 99.81 | 101.27 | 97.07 | 98.77 | 3,492,025 | -2.40(-2.37%) |
Aug 01, 2024 | 103.88 | 104.40 | 100.38 | 101.17 | 7,590,018 | +6.24(+6.57%) |
Jul 31, 2024 | 94.91 | 95.51 | 94.42 | 94.92 | 4,530,249 | +0.02(+0.02%) |
Jul 30, 2024 | 94.56 | 95.77 | 94.46 | 94.91 | 1,912,223 | +0.82(+0.87%) |
Jul 29, 2024 | 94.44 | 94.87 | 93.62 | 94.09 | 1,209,827 | -0.28(-0.30%) |
Jul 26, 2024 | 93.67 | 94.79 | 93.58 | 94.37 | 1,152,212 | +0.70(+0.74%) |
Jul 25, 2024 | 94.28 | 95.00 | 93.55 | 93.67 | 1,270,853 | -0.02(-0.02%) |
Jul 24, 2024 | 94.20 | 94.38 | 93.27 | 93.69 | 1,681,993 | -0.18(-0.19%) |
Jul 23, 2024 | 94.03 | 94.19 | 93.51 | 93.87 | 1,045,030 | -0.18(-0.19%) |
Jul 22, 2024 | 92.71 | 94.11 | 92.56 | 94.05 | 1,418,032 | +1.58(+1.71%) |
Jul 19, 2024 | 93.97 | 93.99 | 92.00 | 92.47 | 5,348,737 | -1.37(-1.46%) |
Jul 18, 2024 | 93.29 | 95.03 | 92.83 | 93.84 | 1,530,941 | +0.23(+0.24%) |
Jul 17, 2024 | 93.35 | 94.40 | 92.39 | 93.61 | 2,130,865 | +0.51(+0.55%) |
Jul 16, 2024 | 93.06 | 94.00 | 92.79 | 93.10 | 1,953,830 | +0.18(+0.19%) |
Jul 15, 2024 | 92.42 | 93.41 | 92.16 | 92.92 | 1,522,315 | +0.73(+0.79%) |
Jul 12, 2024 | 92.42 | 92.64 | 91.55 | 92.20 | 1,534,250 | +0.22(+0.24%) |
Jul 11, 2024 | 90.34 | 92.10 | 89.95 | 91.98 | 2,132,258 | +2.20(+2.45%) |
Jul 10, 2024 | 88.51 | 89.82 | 88.28 | 89.78 | 1,419,828 | +1.27(+1.44%) |
Jul 09, 2024 | 88.10 | 89.21 | 87.58 | 88.51 | 1,904,615 | +0.41(+0.46%) |
Jul 08, 2024 | 88.79 | 89.40 | 88.04 | 88.10 | 1,592,909 | -0.53(-0.60%) |
Jul 05, 2024 | 88.58 | 88.63 | 88.12 | 88.63 | 1,695,341 | -0.04(-0.04%) |
Jul 03, 2024 | 88.70 | 89.31 | 88.62 | 88.66 | 1,298,915 | -0.34(-0.38%) |
Jul 02, 2024 | 88.05 | 89.08 | 87.78 | 89.00 | 1,907,706 | +0.37(+0.42%) |