Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 92.89 | 94.25 | 89.74 | 90.05 | 964,008 | -3.25(-3.48%) |
Sep 05, 2024 | 96.57 | 96.82 | 93.16 | 93.30 | 827,320 | -2.55(-2.66%) |
Sep 04, 2024 | 97.78 | 98.95 | 95.64 | 95.85 | 702,736 | -1.57(-1.61%) |
Sep 03, 2024 | 100.74 | 101.96 | 96.78 | 97.42 | 786,299 | -7.52(-7.17%) |
Aug 30, 2024 | 103.93 | 105.10 | 103.22 | 104.94 | 580,018 | +0.22(+0.21%) |
Aug 29, 2024 | 105.57 | 106.47 | 104.39 | 104.72 | 726,290 | +0.65(+0.62%) |
Aug 28, 2024 | 106.00 | 106.62 | 102.97 | 104.07 | 687,205 | -3.55(-3.30%) |
Aug 27, 2024 | 107.89 | 108.44 | 106.91 | 107.62 | 283,385 | -1.01(-0.93%) |
Aug 26, 2024 | 109.63 | 111.23 | 108.42 | 108.63 | 391,168 | +0.62(+0.57%) |
Aug 23, 2024 | 105.44 | 108.42 | 105.44 | 108.01 | 414,372 | +3.78(+3.63%) |
Aug 22, 2024 | 104.52 | 104.99 | 103.46 | 104.23 | 437,181 | +0.18(+0.17%) |
Aug 21, 2024 | 104.14 | 105.94 | 102.82 | 104.05 | 1,086,960 | +1.06(+1.03%) |
Aug 20, 2024 | 108.18 | 108.18 | 102.83 | 102.99 | 782,722 | -5.10(-4.72%) |
Aug 19, 2024 | 107.99 | 110.08 | 107.60 | 108.09 | 639,425 | +0.40(+0.37%) |
Aug 16, 2024 | 108.33 | 108.75 | 107.13 | 107.69 | 716,097 | -0.96(-0.88%) |
Aug 15, 2024 | 107.77 | 109.63 | 106.66 | 108.65 | 812,914 | +2.63(+2.48%) |
Aug 14, 2024 | 107.50 | 107.96 | 105.26 | 106.02 | 878,653 | -1.38(-1.28%) |
Aug 13, 2024 | 107.41 | 108.53 | 106.00 | 107.40 | 1,195,114 | +0.14(+0.13%) |
Aug 12, 2024 | 109.34 | 110.03 | 107.04 | 107.26 | 1,032,984 | -0.80(-0.74%) |
Aug 09, 2024 | 105.87 | 108.43 | 105.06 | 108.06 | 844,114 | +1.92(+1.80%) |
Aug 08, 2024 | 103.45 | 106.76 | 102.13 | 106.14 | 781,540 | +4.24(+4.16%) |
Aug 07, 2024 | 105.83 | 108.13 | 100.94 | 101.90 | 1,199,480 | -1.25(-1.21%) |
Aug 06, 2024 | 99.74 | 105.09 | 98.91 | 103.15 | 937,672 | +2.87(+2.87%) |
Aug 05, 2024 | 98.81 | 102.08 | 96.61 | 100.28 | 1,541,056 | -5.15(-4.88%) |
Aug 02, 2024 | 109.58 | 109.75 | 104.67 | 105.42 | 1,073,448 | -6.24(-5.58%) |
Aug 01, 2024 | 117.00 | 117.78 | 108.83 | 111.66 | 1,073,851 | -5.93(-5.04%) |
Jul 31, 2024 | 116.48 | 118.09 | 115.00 | 117.59 | 752,568 | +3.16(+2.76%) |
Jul 30, 2024 | 114.60 | 114.73 | 111.66 | 114.42 | 1,245,216 | -0.43(-0.37%) |
Jul 29, 2024 | 117.52 | 121.41 | 113.80 | 114.85 | 1,192,116 | -2.25(-1.93%) |
Jul 26, 2024 | 118.43 | 121.21 | 115.83 | 117.11 | 1,677,225 | -0.38(-0.32%) |
Jul 25, 2024 | 120.31 | 122.76 | 115.33 | 117.49 | 2,215,429 | -3.78(-3.12%) |
Jul 24, 2024 | 123.90 | 128.13 | 119.41 | 121.27 | 2,949,845 | -12.21(-9.15%) |
Jul 23, 2024 | 132.82 | 134.08 | 131.25 | 133.48 | 949,177 | +1.56(+1.18%) |
Jul 22, 2024 | 130.29 | 133.18 | 129.30 | 131.92 | 801,485 | +1.53(+1.17%) |
Jul 19, 2024 | 128.64 | 131.67 | 126.83 | 130.40 | 820,413 | +0.68(+0.52%) |
Jul 18, 2024 | 127.74 | 130.16 | 126.44 | 129.72 | 772,546 | +1.47(+1.14%) |
Jul 17, 2024 | 133.11 | 133.63 | 127.57 | 128.25 | 731,370 | -5.70(-4.25%) |
Jul 16, 2024 | 132.63 | 134.69 | 131.72 | 133.95 | 776,800 | +1.52(+1.15%) |
Jul 15, 2024 | 128.90 | 133.40 | 127.70 | 132.43 | 999,949 | +5.01(+3.93%) |
Jul 12, 2024 | 126.70 | 130.31 | 126.16 | 127.42 | 972,877 | +1.51(+1.20%) |
Jul 11, 2024 | 123.20 | 126.41 | 122.60 | 125.92 | 415,690 | +3.41(+2.79%) |
Jul 10, 2024 | 120.30 | 122.65 | 118.75 | 122.50 | 438,976 | +2.77(+2.32%) |
Jul 09, 2024 | 121.63 | 122.53 | 119.61 | 119.73 | 420,435 | -1.97(-1.61%) |
Jul 08, 2024 | 121.10 | 122.70 | 120.81 | 121.70 | 499,747 | +0.20(+0.16%) |
Jul 05, 2024 | 124.60 | 125.20 | 120.75 | 121.50 | 712,288 | -3.74(-2.99%) |
Jul 03, 2024 | 124.63 | 126.90 | 124.01 | 125.24 | 499,390 | +1.00(+0.80%) |
Jul 02, 2024 | 122.12 | 124.66 | 121.72 | 124.24 | 643,837 | +2.83(+2.33%) |