Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 109.99 | 110.21 | 109.68 | 109.80 | 8,072 | +0.27(+0.24%) |
Sep 26, 2024 | 111.20 | 111.20 | 109.35 | 109.53 | 10,254 | -0.54(-0.49%) |
Sep 25, 2024 | 110.16 | 110.60 | 110.06 | 110.07 | 20,364 | -0.04(-0.03%) |
Sep 24, 2024 | 110.46 | 110.46 | 109.53 | 110.11 | 8,168 | -0.22(-0.20%) |
Sep 23, 2024 | 110.92 | 111.31 | 110.21 | 110.33 | 15,515 | -0.22(-0.20%) |
Sep 20, 2024 | 109.48 | 110.59 | 109.24 | 110.55 | 11,009 | +1.32(+1.21%) |
Sep 19, 2024 | 109.29 | 109.58 | 109.00 | 109.23 | 9,555 | +2.17(+2.03%) |
Sep 18, 2024 | 107.10 | 108.65 | 106.70 | 107.06 | 20,544 | +0.13(+0.12%) |
Sep 17, 2024 | 106.53 | 107.22 | 106.53 | 106.93 | 10,635 | +0.87(+0.82%) |
Sep 16, 2024 | 105.53 | 106.06 | 105.24 | 106.06 | 85,600 | +0.74(+0.70%) |
Sep 13, 2024 | 104.15 | 105.74 | 104.15 | 105.32 | 9,342 | +1.47(+1.41%) |
Sep 12, 2024 | 102.13 | 103.99 | 102.13 | 103.85 | 15,576 | +1.33(+1.30%) |
Sep 11, 2024 | 100.07 | 102.52 | 99.22 | 102.52 | 12,578 | +1.82(+1.80%) |
Sep 10, 2024 | 100.90 | 101.00 | 99.57 | 100.70 | 10,854 | +0.22(+0.21%) |
Sep 09, 2024 | 99.49 | 100.88 | 99.49 | 100.49 | 9,620 | +1.80(+1.82%) |
Sep 06, 2024 | 100.33 | 100.83 | 98.42 | 98.69 | 16,997 | -1.00(-1.00%) |
Sep 05, 2024 | 99.95 | 100.44 | 99.12 | 99.69 | 23,018 | -0.49(-0.49%) |
Sep 04, 2024 | 99.91 | 100.72 | 99.56 | 100.18 | 15,667 | -0.14(-0.14%) |
Sep 03, 2024 | 103.08 | 103.18 | 100.28 | 100.32 | 21,917 | -3.22(-3.11%) |
Aug 30, 2024 | 102.97 | 103.55 | 102.27 | 103.54 | 19,573 | +1.35(+1.32%) |
Aug 29, 2024 | 102.78 | 103.62 | 102.19 | 102.19 | 101,700 | +0.11(+0.11%) |
Aug 28, 2024 | 102.85 | 102.88 | 101.58 | 102.08 | 22,549 | -1.11(-1.08%) |
Aug 27, 2024 | 102.68 | 103.58 | 102.68 | 103.19 | 14,402 | -0.07(-0.07%) |
Aug 26, 2024 | 103.88 | 104.17 | 103.26 | 103.26 | 14,316 | -0.44(-0.42%) |
Aug 23, 2024 | 102.55 | 103.72 | 102.48 | 103.70 | 17,514 | +1.85(+1.81%) |
Aug 22, 2024 | 102.85 | 103.19 | 101.85 | 101.85 | 14,876 | -0.99(-0.96%) |
Aug 21, 2024 | 101.67 | 102.89 | 101.67 | 102.84 | 22,094 | +1.54(+1.52%) |
Aug 20, 2024 | 102.15 | 102.24 | 100.86 | 101.30 | 57,365 | -0.85(-0.83%) |
Aug 19, 2024 | 100.91 | 102.15 | 100.86 | 102.15 | 11,076 | +1.19(+1.18%) |
Aug 16, 2024 | 100.50 | 101.10 | 100.50 | 100.96 | 5,371 | -0.01(-0.01%) |
Aug 15, 2024 | 100.13 | 101.10 | 100.13 | 100.97 | 34,876 | +1.96(+1.98%) |
Aug 14, 2024 | 98.86 | 99.40 | 98.50 | 99.01 | 8,297 | +0.55(+0.56%) |
Aug 13, 2024 | 96.71 | 98.57 | 96.71 | 98.46 | 11,513 | +2.54(+2.65%) |
Aug 12, 2024 | 96.78 | 96.92 | 95.90 | 95.91 | 19,466 | -0.72(-0.74%) |
Aug 09, 2024 | 96.09 | 96.68 | 95.76 | 96.63 | 32,189 | +0.40(+0.42%) |
Aug 08, 2024 | 93.50 | 96.24 | 93.16 | 96.23 | 32,313 | +3.90(+4.23%) |
Aug 07, 2024 | 94.96 | 95.06 | 92.33 | 92.33 | 28,958 | -2.03(-2.15%) |
Aug 06, 2024 | 93.87 | 95.53 | 92.94 | 94.36 | 20,040 | +2.03(+2.19%) |
Aug 05, 2024 | 88.74 | 93.51 | 88.74 | 92.33 | 23,524 | -1.73(-1.84%) |
Aug 02, 2024 | 95.07 | 95.07 | 92.97 | 94.06 | 19,060 | -3.10(-3.19%) |
Aug 01, 2024 | 100.19 | 100.25 | 96.61 | 97.16 | 15,849 | -3.00(-2.99%) |
Jul 31, 2024 | 99.85 | 101.43 | 99.58 | 100.16 | 18,315 | +1.94(+1.98%) |
Jul 30, 2024 | 99.76 | 100.14 | 97.40 | 98.22 | 10,264 | -1.36(-1.37%) |
Jul 29, 2024 | 100.40 | 100.40 | 99.39 | 99.58 | 10,357 | -0.10(-0.10%) |
Jul 26, 2024 | 99.64 | 100.26 | 99.23 | 99.68 | 14,975 | +1.87(+1.91%) |
Jul 25, 2024 | 97.94 | 99.56 | 97.33 | 97.81 | 14,445 | -0.25(-0.25%) |
Jul 24, 2024 | 100.72 | 100.72 | 98.01 | 98.06 | 10,202 | -3.81(-3.74%) |
Jul 23, 2024 | 101.15 | 102.33 | 101.15 | 101.87 | 26,752 | +0.63(+0.62%) |
Jul 22, 2024 | 100.91 | 101.39 | 100.02 | 101.24 | 18,875 | +1.07(+1.07%) |
Jul 19, 2024 | 99.83 | 100.55 | 99.83 | 100.17 | 14,082 | +0.00(+0.00%) |
Jul 18, 2024 | 101.84 | 102.78 | 99.81 | 100.17 | 13,705 | -1.36(-1.34%) |
Jul 17, 2024 | 103.01 | 103.77 | 101.45 | 101.53 | 15,265 | -2.79(-2.67%) |
Jul 16, 2024 | 103.27 | 104.53 | 103.27 | 104.32 | 11,194 | +1.54(+1.50%) |
Jul 15, 2024 | 102.41 | 103.41 | 102.41 | 102.78 | 14,825 | +0.59(+0.58%) |
Jul 12, 2024 | 101.33 | 102.61 | 101.33 | 102.19 | 11,414 | +1.10(+1.09%) |
Jul 11, 2024 | 101.01 | 101.72 | 101.01 | 101.09 | 14,562 | +0.52(+0.52%) |
Jul 10, 2024 | 100.23 | 100.57 | 99.28 | 100.57 | 13,813 | +0.58(+0.58%) |
Jul 09, 2024 | 100.36 | 100.86 | 99.97 | 99.99 | 7,843 | -0.50(-0.50%) |
Jul 08, 2024 | 100.52 | 100.76 | 100.34 | 100.50 | 14,073 | +0.22(+0.22%) |
Jul 05, 2024 | 99.77 | 100.27 | 99.77 | 100.27 | 3,240 | +0.30(+0.30%) |
Jul 03, 2024 | 99.57 | 100.17 | 99.57 | 99.97 | 7,572 | +0.46(+0.46%) |
Jul 02, 2024 | 98.85 | 99.73 | 98.85 | 99.51 | 20,570 | +0.29(+0.29%) |