Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 108.56 | 108.80 | 107.37 | 107.59 | 80,544 | -0.88(-0.81%) |
Sep 16, 2024 | 108.61 | 108.98 | 108.11 | 108.47 | 73,038 | +0.24(+0.22%) |
Sep 13, 2024 | 107.81 | 108.37 | 107.60 | 108.23 | 145,705 | +0.97(+0.90%) |
Sep 12, 2024 | 106.71 | 107.34 | 106.15 | 107.26 | 205,474 | +0.68(+0.64%) |
Sep 11, 2024 | 105.65 | 106.70 | 104.66 | 106.58 | 91,122 | -0.18(-0.17%) |
Sep 10, 2024 | 105.56 | 106.79 | 105.32 | 106.76 | 104,669 | +1.53(+1.45%) |
Sep 09, 2024 | 104.25 | 105.43 | 103.91 | 105.23 | 95,927 | +1.05(+1.01%) |
Sep 06, 2024 | 104.51 | 104.51 | 103.25 | 104.18 | 112,648 | -0.24(-0.23%) |
Sep 05, 2024 | 105.17 | 105.69 | 104.30 | 104.42 | 415,368 | -0.42(-0.40%) |
Sep 04, 2024 | 104.69 | 105.81 | 104.26 | 104.84 | 145,131 | +0.23(+0.22%) |
Sep 03, 2024 | 104.28 | 104.96 | 104.10 | 104.61 | 174,764 | -0.16(-0.15%) |
Aug 30, 2024 | 104.20 | 104.91 | 103.55 | 104.77 | 575,303 | +1.16(+1.12%) |
Aug 29, 2024 | 103.98 | 104.00 | 103.23 | 103.61 | 164,028 | -0.36(-0.35%) |
Aug 28, 2024 | 104.12 | 104.56 | 103.44 | 103.97 | 83,694 | -0.24(-0.23%) |
Aug 27, 2024 | 103.60 | 104.42 | 103.24 | 104.21 | 78,668 | +0.32(+0.31%) |
Aug 26, 2024 | 104.50 | 104.64 | 103.80 | 103.89 | 58,020 | -0.19(-0.18%) |
Aug 23, 2024 | 102.65 | 104.27 | 102.49 | 104.08 | 159,309 | +1.84(+1.80%) |
Aug 22, 2024 | 101.85 | 102.28 | 101.62 | 102.24 | 94,613 | +0.45(+0.44%) |
Aug 21, 2024 | 101.40 | 101.81 | 100.88 | 101.79 | 56,954 | +0.57(+0.56%) |
Aug 20, 2024 | 101.15 | 101.31 | 100.80 | 101.22 | 138,247 | -0.10(-0.10%) |
Aug 19, 2024 | 100.38 | 101.32 | 100.38 | 101.32 | 133,545 | +0.78(+0.78%) |
Aug 16, 2024 | 100.59 | 100.86 | 99.97 | 100.54 | 261,921 | -0.15(-0.15%) |
Aug 15, 2024 | 100.89 | 101.15 | 100.16 | 100.69 | 563,265 | +0.06(+0.06%) |
Aug 14, 2024 | 100.44 | 101.00 | 100.02 | 100.63 | 95,014 | +0.37(+0.37%) |
Aug 13, 2024 | 99.96 | 100.41 | 99.44 | 100.26 | 163,061 | +1.04(+1.05%) |
Aug 12, 2024 | 99.80 | 99.80 | 98.55 | 99.22 | 81,414 | -0.96(-0.96%) |
Aug 09, 2024 | 99.64 | 100.37 | 98.84 | 100.18 | 139,395 | +0.64(+0.64%) |
Aug 08, 2024 | 98.61 | 99.68 | 98.06 | 99.54 | 418,781 | +1.21(+1.23%) |
Aug 07, 2024 | 99.59 | 100.54 | 98.28 | 98.33 | 381,052 | -0.66(-0.67%) |
Aug 06, 2024 | 96.77 | 100.00 | 96.50 | 98.99 | 416,960 | +2.18(+2.25%) |
Aug 05, 2024 | 97.18 | 99.24 | 96.54 | 96.81 | 480,030 | -2.62(-2.64%) |
Aug 02, 2024 | 99.11 | 100.33 | 98.57 | 99.43 | 345,715 | -0.21(-0.21%) |
Aug 01, 2024 | 99.60 | 100.39 | 98.70 | 99.64 | 377,934 | +1.04(+1.05%) |
Jul 31, 2024 | 99.23 | 99.92 | 98.60 | 98.60 | 956,651 | -0.58(-0.58%) |
Jul 30, 2024 | 99.02 | 99.37 | 98.47 | 99.18 | 175,062 | +0.53(+0.54%) |
Jul 29, 2024 | 98.35 | 98.97 | 97.42 | 98.65 | 503,874 | +0.59(+0.60%) |
Jul 26, 2024 | 96.88 | 98.40 | 96.76 | 98.06 | 356,322 | +1.61(+1.67%) |
Jul 25, 2024 | 97.66 | 98.50 | 96.21 | 96.45 | 426,470 | -1.03(-1.06%) |
Jul 24, 2024 | 99.09 | 99.61 | 97.39 | 97.48 | 322,682 | -1.71(-1.72%) |
Jul 23, 2024 | 99.27 | 99.67 | 98.78 | 99.19 | 99,965 | -0.16(-0.16%) |
Jul 22, 2024 | 98.40 | 99.39 | 97.76 | 99.35 | 94,155 | +1.15(+1.17%) |
Jul 19, 2024 | 98.28 | 98.51 | 97.77 | 98.20 | 189,903 | -0.05(-0.05%) |
Jul 18, 2024 | 98.68 | 100.26 | 97.97 | 98.25 | 95,494 | -0.75(-0.76%) |
Jul 17, 2024 | 98.00 | 99.87 | 98.00 | 99.00 | 63,204 | +0.75(+0.76%) |
Jul 16, 2024 | 97.83 | 98.34 | 97.31 | 98.25 | 319,069 | +1.05(+1.08%) |
Jul 15, 2024 | 96.80 | 97.38 | 96.55 | 97.20 | 258,064 | +0.71(+0.74%) |
Jul 12, 2024 | 96.60 | 97.12 | 96.36 | 96.49 | 272,529 | +0.53(+0.55%) |
Jul 11, 2024 | 95.16 | 96.56 | 95.16 | 95.96 | 93,505 | +2.05(+2.18%) |
Jul 10, 2024 | 93.43 | 94.00 | 93.06 | 93.91 | 70,971 | +0.72(+0.77%) |
Jul 09, 2024 | 93.19 | 93.49 | 92.31 | 93.19 | 201,913 | +0.01(+0.01%) |
Jul 08, 2024 | 93.30 | 93.49 | 92.88 | 93.18 | 98,733 | +0.07(+0.08%) |
Jul 05, 2024 | 92.91 | 93.17 | 92.53 | 93.11 | 236,880 | +0.37(+0.40%) |
Jul 03, 2024 | 93.20 | 93.45 | 92.70 | 92.74 | 88,144 | -0.22(-0.24%) |
Jul 02, 2024 | 92.60 | 93.05 | 92.45 | 92.96 | 83,577 | +0.60(+0.65%) |