Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 108.36 | 109.77 | 108.10 | 109.23 | 2,559,630 | +0.41(+0.38%) |
Sep 25, 2024 | 110.10 | 110.65 | 106.54 | 108.82 | 3,034,955 | -1.37(-1.24%) |
Sep 24, 2024 | 111.14 | 111.24 | 109.81 | 110.19 | 3,198,066 | -1.65(-1.48%) |
Sep 23, 2024 | 112.20 | 112.79 | 110.64 | 111.84 | 2,009,115 | +0.00(+0.00%) |
Sep 20, 2024 | 110.47 | 111.87 | 110.30 | 111.84 | 3,291,250 | +1.08(+0.98%) |
Sep 19, 2024 | 111.47 | 112.35 | 110.35 | 110.76 | 1,696,821 | -0.65(-0.58%) |
Sep 18, 2024 | 110.77 | 112.06 | 110.77 | 111.41 | 1,261,292 | +0.09(+0.08%) |
Sep 17, 2024 | 112.82 | 113.22 | 111.03 | 111.32 | 1,807,054 | -1.96(-1.73%) |
Sep 16, 2024 | 113.88 | 114.69 | 113.04 | 113.28 | 1,294,834 | +0.11(+0.10%) |
Sep 13, 2024 | 112.50 | 113.83 | 112.04 | 113.17 | 1,065,574 | +0.78(+0.69%) |
Sep 12, 2024 | 113.28 | 113.55 | 112.30 | 112.39 | 1,457,019 | -0.96(-0.85%) |
Sep 11, 2024 | 113.75 | 113.89 | 112.32 | 113.35 | 1,940,709 | -1.02(-0.89%) |
Sep 10, 2024 | 112.97 | 115.18 | 112.37 | 114.37 | 2,287,518 | +1.57(+1.39%) |
Sep 09, 2024 | 112.50 | 113.67 | 112.07 | 112.80 | 1,866,177 | +1.03(+0.92%) |
Sep 06, 2024 | 111.93 | 112.87 | 111.20 | 111.77 | 3,016,177 | +0.00(+0.00%) |
Sep 05, 2024 | 113.40 | 113.66 | 111.25 | 111.77 | 2,801,487 | -2.14(-1.88%) |
Sep 04, 2024 | 115.00 | 115.82 | 112.84 | 113.91 | 1,742,740 | -0.75(-0.65%) |
Sep 03, 2024 | 113.01 | 116.05 | 113.01 | 114.66 | 2,566,382 | +1.94(+1.72%) |
Aug 30, 2024 | 112.23 | 113.14 | 111.88 | 112.72 | 1,836,613 | +0.52(+0.46%) |
Aug 29, 2024 | 111.49 | 112.37 | 111.01 | 112.20 | 1,919,398 | +1.16(+1.04%) |
Aug 28, 2024 | 110.32 | 111.60 | 110.32 | 111.04 | 1,544,848 | +0.96(+0.87%) |
Aug 27, 2024 | 109.84 | 110.69 | 109.34 | 110.08 | 1,284,529 | +0.47(+0.43%) |
Aug 26, 2024 | 109.31 | 109.96 | 108.78 | 109.61 | 1,161,651 | +0.17(+0.16%) |
Aug 23, 2024 | 110.72 | 110.82 | 109.25 | 109.44 | 1,316,017 | -0.99(-0.90%) |
Aug 22, 2024 | 109.99 | 110.59 | 109.67 | 110.43 | 1,346,660 | +0.78(+0.71%) |
Aug 21, 2024 | 109.23 | 110.19 | 109.16 | 109.65 | 1,327,205 | +0.77(+0.71%) |
Aug 20, 2024 | 109.69 | 109.79 | 107.94 | 108.88 | 1,548,342 | -0.91(-0.83%) |
Aug 19, 2024 | 109.55 | 109.90 | 108.58 | 109.79 | 1,301,607 | -0.06(-0.05%) |
Aug 16, 2024 | 108.04 | 110.00 | 107.55 | 109.85 | 2,452,223 | +1.94(+1.80%) |
Aug 15, 2024 | 105.01 | 108.08 | 105.01 | 107.91 | 3,140,946 | +1.55(+1.46%) |
Aug 14, 2024 | 109.00 | 109.00 | 105.01 | 106.36 | 4,315,155 | +3.78(+3.68%) |
Aug 13, 2024 | 100.81 | 102.81 | 100.80 | 102.58 | 1,970,396 | +1.92(+1.91%) |
Aug 12, 2024 | 100.45 | 102.11 | 100.07 | 100.66 | 1,338,890 | -0.01(-0.01%) |
Aug 09, 2024 | 99.00 | 101.07 | 98.07 | 100.67 | 1,193,077 | +1.75(+1.77%) |
Aug 08, 2024 | 98.50 | 99.19 | 96.05 | 98.92 | 1,727,068 | -0.79(-0.79%) |
Aug 07, 2024 | 99.36 | 100.75 | 98.75 | 99.71 | 1,558,456 | +0.19(+0.19%) |
Aug 06, 2024 | 98.36 | 100.76 | 98.20 | 99.52 | 1,935,007 | +1.16(+1.18%) |
Aug 05, 2024 | 101.38 | 102.06 | 97.83 | 98.36 | 2,318,617 | -3.24(-3.19%) |
Aug 02, 2024 | 104.00 | 105.08 | 99.55 | 101.60 | 2,614,971 | -1.79(-1.73%) |
Aug 01, 2024 | 101.29 | 103.45 | 101.09 | 103.39 | 1,740,483 | +2.56(+2.54%) |
Jul 31, 2024 | 100.13 | 101.55 | 99.84 | 100.83 | 3,007,790 | +0.57(+0.57%) |
Jul 30, 2024 | 97.98 | 100.29 | 97.98 | 100.26 | 1,523,978 | +2.08(+2.12%) |
Jul 29, 2024 | 98.41 | 98.97 | 97.42 | 98.18 | 1,160,679 | -0.17(-0.17%) |
Jul 26, 2024 | 97.18 | 98.84 | 97.18 | 98.35 | 1,383,463 | +1.44(+1.49%) |
Jul 25, 2024 | 97.04 | 98.90 | 96.85 | 96.91 | 1,577,217 | +0.20(+0.21%) |
Jul 24, 2024 | 96.19 | 96.85 | 95.13 | 96.71 | 1,693,961 | +0.87(+0.91%) |
Jul 23, 2024 | 95.67 | 96.17 | 94.85 | 95.84 | 1,169,266 | +0.42(+0.44%) |
Jul 22, 2024 | 95.47 | 96.70 | 94.98 | 95.42 | 1,534,689 | +0.39(+0.41%) |
Jul 19, 2024 | 96.36 | 96.36 | 94.29 | 95.03 | 1,614,851 | -0.27(-0.28%) |
Jul 18, 2024 | 95.67 | 96.76 | 94.99 | 95.30 | 1,379,995 | -0.67(-0.70%) |
Jul 17, 2024 | 95.82 | 96.95 | 95.47 | 95.97 | 1,685,584 | +0.56(+0.59%) |
Jul 16, 2024 | 94.00 | 95.50 | 93.98 | 95.41 | 1,647,218 | +1.67(+1.78%) |
Jul 15, 2024 | 94.86 | 95.99 | 93.17 | 93.74 | 2,346,785 | -0.36(-0.38%) |
Jul 12, 2024 | 94.99 | 95.54 | 94.02 | 94.10 | 1,891,047 | -0.36(-0.38%) |
Jul 11, 2024 | 95.14 | 95.28 | 93.52 | 94.46 | 2,775,150 | -1.13(-1.18%) |
Jul 10, 2024 | 96.03 | 96.32 | 95.35 | 95.59 | 1,612,597 | -0.42(-0.44%) |
Jul 09, 2024 | 97.27 | 97.27 | 95.35 | 96.01 | 1,766,675 | -0.87(-0.90%) |
Jul 08, 2024 | 95.99 | 97.32 | 95.99 | 96.88 | 2,293,382 | +0.99(+1.03%) |
Jul 05, 2024 | 95.58 | 96.27 | 94.40 | 95.89 | 2,069,013 | +0.19(+0.20%) |
Jul 03, 2024 | 96.67 | 96.96 | 95.12 | 95.70 | 1,121,278 | -0.84(-0.87%) |
Jul 02, 2024 | 97.76 | 97.77 | 96.09 | 96.54 | 1,940,385 | -1.22(-1.25%) |