Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 108.51 | 108.51 | 106.00 | 106.90 | 635,176 | -0.33(-0.31%) |
Sep 23, 2024 | 107.50 | 107.94 | 106.19 | 107.23 | 412,595 | +0.01(+0.01%) |
Sep 20, 2024 | 106.32 | 107.39 | 105.51 | 107.22 | 1,269,253 | +0.84(+0.79%) |
Sep 19, 2024 | 104.99 | 106.39 | 103.18 | 106.38 | 1,070,101 | +3.45(+3.35%) |
Sep 18, 2024 | 104.22 | 105.17 | 102.04 | 102.93 | 611,058 | -1.37(-1.31%) |
Sep 17, 2024 | 104.47 | 105.06 | 103.11 | 104.30 | 464,162 | +0.89(+0.86%) |
Sep 16, 2024 | 102.54 | 103.64 | 101.74 | 103.41 | 308,804 | +0.87(+0.85%) |
Sep 13, 2024 | 100.60 | 102.86 | 99.78 | 102.54 | 456,796 | +3.00(+3.01%) |
Sep 12, 2024 | 99.71 | 100.21 | 98.37 | 99.54 | 868,547 | -0.11(-0.11%) |
Sep 11, 2024 | 97.47 | 99.85 | 95.84 | 99.65 | 472,167 | +2.18(+2.24%) |
Sep 10, 2024 | 96.67 | 97.83 | 96.17 | 97.47 | 349,900 | +0.78(+0.81%) |
Sep 09, 2024 | 96.84 | 98.23 | 96.32 | 96.69 | 321,848 | -0.05(-0.05%) |
Sep 06, 2024 | 98.70 | 98.70 | 95.80 | 96.74 | 407,093 | -1.73(-1.76%) |
Sep 05, 2024 | 98.26 | 99.42 | 97.23 | 98.47 | 371,502 | +1.17(+1.20%) |
Sep 04, 2024 | 97.03 | 98.81 | 96.61 | 97.30 | 443,207 | -0.47(-0.48%) |
Sep 03, 2024 | 101.39 | 102.00 | 97.55 | 97.77 | 525,407 | -4.45(-4.35%) |
Aug 30, 2024 | 102.76 | 102.84 | 100.87 | 102.22 | 624,845 | +0.61(+0.60%) |
Aug 29, 2024 | 100.89 | 103.35 | 100.28 | 101.61 | 281,706 | +1.30(+1.30%) |
Aug 28, 2024 | 101.68 | 102.13 | 99.99 | 100.31 | 295,434 | -1.40(-1.38%) |
Aug 27, 2024 | 101.26 | 102.17 | 100.62 | 101.71 | 236,840 | +0.02(+0.02%) |
Aug 26, 2024 | 102.75 | 103.14 | 101.47 | 101.69 | 358,478 | -0.27(-0.26%) |
Aug 23, 2024 | 100.52 | 102.91 | 100.50 | 101.96 | 315,496 | +1.77(+1.77%) |
Aug 22, 2024 | 99.46 | 101.18 | 99.46 | 100.19 | 821,265 | +0.66(+0.66%) |
Aug 21, 2024 | 97.69 | 99.66 | 97.47 | 99.53 | 225,820 | +2.38(+2.45%) |
Aug 20, 2024 | 98.22 | 98.99 | 97.06 | 97.15 | 310,921 | -1.37(-1.39%) |
Aug 19, 2024 | 97.18 | 98.80 | 96.67 | 98.52 | 337,831 | +1.45(+1.49%) |
Aug 16, 2024 | 96.00 | 97.74 | 95.78 | 97.07 | 416,118 | +0.36(+0.37%) |
Aug 15, 2024 | 98.54 | 98.75 | 96.48 | 96.71 | 668,841 | +0.16(+0.17%) |
Aug 14, 2024 | 97.43 | 97.63 | 95.26 | 96.55 | 517,581 | -0.26(-0.27%) |
Aug 13, 2024 | 95.70 | 97.49 | 95.04 | 96.81 | 579,088 | +2.29(+2.42%) |
Aug 12, 2024 | 98.05 | 98.08 | 93.89 | 94.52 | 807,570 | -3.93(-3.99%) |
Aug 09, 2024 | 98.25 | 99.52 | 97.05 | 98.45 | 554,056 | -0.28(-0.28%) |
Aug 08, 2024 | 96.72 | 98.88 | 96.00 | 98.73 | 977,028 | +3.58(+3.76%) |
Aug 07, 2024 | 99.81 | 100.37 | 95.02 | 95.15 | 705,580 | -2.62(-2.68%) |
Aug 06, 2024 | 98.44 | 100.75 | 97.04 | 97.77 | 574,807 | +0.38(+0.39%) |
Aug 05, 2024 | 96.72 | 100.00 | 95.55 | 97.39 | 881,862 | -3.76(-3.72%) |
Aug 02, 2024 | 103.85 | 105.08 | 100.72 | 101.15 | 1,014,918 | -6.94(-6.42%) |
Aug 01, 2024 | 106.20 | 113.07 | 104.76 | 108.09 | 1,776,637 | +4.65(+4.50%) |
Jul 31, 2024 | 102.73 | 105.58 | 101.48 | 103.44 | 578,750 | +1.90(+1.87%) |
Jul 30, 2024 | 104.07 | 104.41 | 100.88 | 101.54 | 657,666 | -2.29(-2.21%) |
Jul 29, 2024 | 104.45 | 105.51 | 103.00 | 103.83 | 497,726 | +0.27(+0.26%) |
Jul 26, 2024 | 102.89 | 104.22 | 102.51 | 103.56 | 630,649 | +2.37(+2.34%) |
Jul 25, 2024 | 101.95 | 104.00 | 100.77 | 101.19 | 466,383 | -0.84(-0.82%) |
Jul 24, 2024 | 105.55 | 106.66 | 101.93 | 102.03 | 471,203 | -4.97(-4.64%) |
Jul 23, 2024 | 103.67 | 107.04 | 103.59 | 107.00 | 554,988 | +2.79(+2.68%) |
Jul 22, 2024 | 102.16 | 104.51 | 101.47 | 104.21 | 425,505 | +2.56(+2.52%) |
Jul 19, 2024 | 102.94 | 103.73 | 100.71 | 101.65 | 369,495 | -0.85(-0.83%) |
Jul 18, 2024 | 103.52 | 104.71 | 101.21 | 102.50 | 782,851 | -0.44(-0.43%) |
Jul 17, 2024 | 107.43 | 107.44 | 102.82 | 102.94 | 1,007,459 | -4.49(-4.18%) |
Jul 16, 2024 | 107.42 | 108.04 | 105.65 | 107.43 | 963,701 | +2.25(+2.14%) |
Jul 15, 2024 | 105.74 | 106.19 | 104.00 | 105.18 | 930,535 | +0.59(+0.56%) |
Jul 12, 2024 | 104.29 | 105.31 | 103.31 | 104.59 | 916,042 | +1.17(+1.13%) |
Jul 11, 2024 | 104.39 | 105.78 | 101.98 | 103.42 | 1,368,738 | +3.42(+3.42%) |
Jul 10, 2024 | 99.00 | 100.03 | 98.25 | 100.00 | 938,046 | +1.74(+1.77%) |
Jul 09, 2024 | 98.39 | 99.19 | 97.53 | 98.26 | 515,615 | -0.53(-0.54%) |
Jul 08, 2024 | 100.39 | 100.52 | 98.38 | 98.79 | 378,807 | -0.64(-0.64%) |
Jul 05, 2024 | 99.01 | 99.81 | 97.66 | 99.43 | 415,410 | -0.04(-0.04%) |
Jul 03, 2024 | 99.26 | 100.00 | 98.44 | 99.47 | 145,766 | +0.68(+0.69%) |
Jul 02, 2024 | 98.45 | 99.58 | 97.57 | 98.79 | 342,486 | +0.61(+0.62%) |