Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 115.34 | 116.76 | 114.35 | 115.00 | 1,971,553 | +1.39(+1.22%) |
Sep 26, 2024 | 116.40 | 116.91 | 111.15 | 113.61 | 2,842,969 | +0.32(+0.28%) |
Sep 25, 2024 | 116.75 | 117.38 | 112.68 | 113.29 | 1,917,676 | -3.40(-2.91%) |
Sep 24, 2024 | 117.50 | 118.12 | 114.68 | 116.69 | 1,627,852 | -0.31(-0.26%) |
Sep 23, 2024 | 115.39 | 117.18 | 112.88 | 117.00 | 1,871,625 | +2.10(+1.83%) |
Sep 20, 2024 | 117.31 | 117.94 | 113.04 | 114.90 | 3,701,463 | -2.46(-2.10%) |
Sep 19, 2024 | 124.40 | 124.40 | 116.92 | 117.36 | 2,566,090 | -2.38(-1.99%) |
Sep 18, 2024 | 118.59 | 126.19 | 118.59 | 119.74 | 4,103,717 | +1.21(+1.02%) |
Sep 17, 2024 | 112.04 | 118.70 | 111.09 | 118.53 | 3,448,039 | +7.04(+6.31%) |
Sep 16, 2024 | 109.36 | 112.77 | 107.72 | 111.49 | 1,759,412 | +1.58(+1.44%) |
Sep 13, 2024 | 107.40 | 110.44 | 107.35 | 109.91 | 2,330,637 | +4.08(+3.86%) |
Sep 12, 2024 | 110.42 | 110.54 | 105.55 | 105.83 | 2,332,260 | -4.76(-4.30%) |
Sep 11, 2024 | 108.21 | 111.26 | 106.90 | 110.59 | 4,133,896 | +5.98(+5.72%) |
Sep 10, 2024 | 103.38 | 104.88 | 100.48 | 104.61 | 2,226,087 | +1.57(+1.52%) |
Sep 09, 2024 | 109.08 | 109.87 | 102.11 | 103.04 | 2,606,876 | -5.61(-5.16%) |
Sep 06, 2024 | 113.03 | 113.65 | 107.95 | 108.65 | 1,628,398 | -3.43(-3.06%) |
Sep 05, 2024 | 113.74 | 114.74 | 111.64 | 112.08 | 1,189,227 | -1.03(-0.91%) |
Sep 04, 2024 | 111.05 | 115.06 | 111.00 | 113.11 | 1,363,446 | +0.20(+0.18%) |
Sep 03, 2024 | 118.63 | 119.28 | 112.34 | 112.91 | 2,353,534 | -8.13(-6.72%) |
Aug 30, 2024 | 121.31 | 122.00 | 118.90 | 121.04 | 1,999,685 | -0.26(-0.21%) |
Aug 29, 2024 | 123.18 | 124.50 | 121.01 | 121.30 | 1,604,642 | -2.35(-1.90%) |
Aug 28, 2024 | 122.20 | 125.74 | 121.67 | 123.65 | 2,325,700 | +1.12(+0.91%) |
Aug 27, 2024 | 121.37 | 123.00 | 118.46 | 122.53 | 1,997,564 | -0.06(-0.05%) |
Aug 26, 2024 | 125.00 | 130.08 | 122.46 | 122.59 | 3,067,475 | -0.41(-0.33%) |
Aug 23, 2024 | 117.10 | 124.21 | 116.64 | 123.00 | 2,729,011 | +7.51(+6.50%) |
Aug 22, 2024 | 118.38 | 119.77 | 115.20 | 115.49 | 1,259,536 | -3.82(-3.20%) |
Aug 21, 2024 | 118.50 | 119.84 | 117.26 | 119.31 | 1,805,308 | +2.33(+1.99%) |
Aug 20, 2024 | 118.72 | 119.95 | 116.18 | 116.98 | 1,019,608 | -2.73(-2.28%) |
Aug 19, 2024 | 116.00 | 120.80 | 115.93 | 119.71 | 2,152,514 | +3.32(+2.85%) |
Aug 16, 2024 | 116.10 | 117.78 | 115.28 | 116.39 | 1,396,508 | -0.73(-0.62%) |
Aug 15, 2024 | 113.69 | 119.70 | 112.41 | 117.12 | 2,739,525 | +5.97(+5.37%) |
Aug 14, 2024 | 113.07 | 113.22 | 109.27 | 111.15 | 1,517,118 | -1.37(-1.22%) |
Aug 13, 2024 | 110.00 | 112.71 | 109.40 | 112.52 | 1,753,498 | +3.41(+3.13%) |
Aug 12, 2024 | 107.86 | 109.81 | 107.09 | 109.11 | 1,706,819 | +1.25(+1.16%) |
Aug 09, 2024 | 107.92 | 108.80 | 105.11 | 107.86 | 2,417,729 | -0.94(-0.86%) |
Aug 08, 2024 | 102.94 | 109.30 | 102.67 | 108.80 | 3,064,897 | +5.38(+5.20%) |
Aug 07, 2024 | 107.04 | 108.88 | 103.21 | 103.42 | 3,294,156 | +1.89(+1.86%) |
Aug 06, 2024 | 102.64 | 104.86 | 100.80 | 101.53 | 2,771,559 | -1.86(-1.80%) |
Aug 05, 2024 | 99.91 | 108.46 | 96.78 | 103.39 | 3,881,042 | -1.80(-1.71%) |
Aug 02, 2024 | 105.07 | 108.47 | 103.31 | 105.19 | 2,870,006 | -4.49(-4.09%) |
Aug 01, 2024 | 115.77 | 118.28 | 109.04 | 109.68 | 3,262,755 | -5.43(-4.72%) |
Jul 31, 2024 | 111.37 | 118.59 | 110.07 | 115.11 | 3,619,031 | +5.74(+5.25%) |
Jul 30, 2024 | 114.22 | 114.22 | 109.23 | 109.37 | 3,589,570 | -4.35(-3.83%) |
Jul 29, 2024 | 119.08 | 120.99 | 112.90 | 113.72 | 4,495,189 | -5.62(-4.71%) |
Jul 26, 2024 | 120.29 | 122.95 | 117.24 | 119.34 | 3,589,533 | +1.82(+1.55%) |
Jul 25, 2024 | 116.06 | 121.01 | 115.48 | 117.52 | 5,064,533 | +0.61(+0.52%) |
Jul 24, 2024 | 109.26 | 120.18 | 108.34 | 116.91 | 14,751,341 | +13.27(+12.80%) |
Jul 23, 2024 | 102.90 | 105.66 | 102.88 | 103.64 | 4,435,605 | -1.10(-1.05%) |
Jul 22, 2024 | 109.14 | 109.29 | 102.30 | 104.74 | 4,202,425 | -0.72(-0.68%) |
Jul 19, 2024 | 107.74 | 108.69 | 105.31 | 105.46 | 3,238,582 | -2.48(-2.30%) |
Jul 18, 2024 | 113.62 | 115.23 | 105.58 | 107.94 | 4,927,612 | -3.21(-2.88%) |
Jul 17, 2024 | 112.64 | 115.20 | 108.62 | 111.15 | 4,366,405 | -5.02(-4.32%) |
Jul 16, 2024 | 114.61 | 116.40 | 111.12 | 116.17 | 3,618,514 | +3.11(+2.75%) |
Jul 15, 2024 | 114.66 | 115.87 | 110.35 | 113.06 | 5,348,731 | -6.28(-5.26%) |
Jul 12, 2024 | 113.51 | 119.71 | 113.30 | 119.34 | 5,640,616 | +7.66(+6.86%) |
Jul 11, 2024 | 111.64 | 115.29 | 108.75 | 111.68 | 6,143,754 | +4.93(+4.62%) |
Jul 10, 2024 | 104.81 | 107.28 | 102.55 | 106.75 | 2,973,382 | +3.16(+3.05%) |
Jul 09, 2024 | 101.69 | 104.75 | 100.04 | 103.59 | 3,302,667 | +0.78(+0.76%) |
Jul 08, 2024 | 98.60 | 102.95 | 97.76 | 102.81 | 3,539,726 | +5.67(+5.84%) |
Jul 05, 2024 | 100.69 | 101.46 | 97.00 | 97.14 | 2,858,222 | -2.03(-2.05%) |
Jul 03, 2024 | 97.00 | 99.18 | 95.25 | 99.17 | 3,961,739 | +3.40(+3.55%) |
Jul 02, 2024 | 96.45 | 99.58 | 95.21 | 95.77 | 3,723,519 | -1.49(-1.53%) |