Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 116.14 | 118.94 | 114.28 | 117.74 | 150,680 | +3.94(+3.46%) |
Sep 26, 2024 | 115.47 | 115.47 | 113.50 | 113.80 | 176,411 | +0.58(+0.51%) |
Sep 25, 2024 | 115.41 | 115.50 | 112.37 | 113.22 | 149,916 | -3.03(-2.61%) |
Sep 24, 2024 | 117.83 | 118.27 | 115.57 | 116.25 | 146,872 | -1.79(-1.52%) |
Sep 23, 2024 | 120.29 | 121.00 | 117.86 | 118.04 | 138,726 | -0.68(-0.57%) |
Sep 20, 2024 | 120.92 | 121.91 | 117.69 | 118.72 | 658,306 | -4.78(-3.87%) |
Sep 19, 2024 | 124.66 | 125.69 | 121.92 | 123.50 | 267,871 | +2.97(+2.46%) |
Sep 18, 2024 | 120.14 | 125.83 | 117.99 | 120.53 | 490,391 | -0.74(-0.61%) |
Sep 17, 2024 | 117.63 | 121.45 | 116.40 | 121.27 | 249,601 | +4.80(+4.12%) |
Sep 16, 2024 | 115.75 | 118.49 | 110.97 | 116.47 | 376,520 | +2.00(+1.75%) |
Sep 13, 2024 | 109.63 | 115.10 | 109.63 | 114.47 | 224,545 | +7.23(+6.74%) |
Sep 12, 2024 | 104.80 | 108.30 | 104.53 | 107.24 | 94,885 | +2.87(+2.75%) |
Sep 11, 2024 | 104.05 | 104.73 | 100.86 | 104.37 | 153,975 | -0.30(-0.29%) |
Sep 10, 2024 | 105.23 | 105.60 | 102.72 | 104.67 | 116,116 | -0.57(-0.54%) |
Sep 09, 2024 | 106.90 | 107.92 | 104.90 | 105.24 | 151,713 | +0.44(+0.42%) |
Sep 06, 2024 | 104.60 | 107.61 | 104.53 | 104.80 | 108,408 | +0.85(+0.82%) |
Sep 05, 2024 | 104.54 | 104.97 | 102.60 | 103.95 | 133,287 | -0.05(-0.05%) |
Sep 04, 2024 | 104.50 | 105.45 | 102.58 | 104.00 | 123,908 | -0.31(-0.30%) |
Sep 03, 2024 | 106.82 | 108.46 | 104.19 | 104.31 | 127,322 | -3.57(-3.31%) |
Aug 30, 2024 | 108.12 | 108.12 | 105.23 | 107.88 | 120,687 | +1.22(+1.14%) |
Aug 29, 2024 | 108.57 | 108.66 | 106.29 | 106.66 | 82,790 | -0.84(-0.78%) |
Aug 28, 2024 | 109.98 | 110.42 | 107.00 | 107.50 | 154,440 | -3.75(-3.37%) |
Aug 27, 2024 | 110.74 | 112.36 | 109.50 | 111.25 | 167,603 | -0.01(-0.01%) |
Aug 26, 2024 | 113.05 | 114.45 | 110.90 | 111.26 | 156,174 | -1.59(-1.41%) |
Aug 23, 2024 | 107.65 | 113.96 | 107.54 | 112.85 | 167,210 | +6.25(+5.86%) |
Aug 22, 2024 | 106.78 | 107.50 | 105.47 | 106.60 | 121,018 | -0.10(-0.09%) |
Aug 21, 2024 | 104.38 | 107.27 | 103.98 | 106.70 | 103,913 | +3.89(+3.78%) |
Aug 20, 2024 | 104.90 | 105.48 | 102.56 | 102.81 | 90,692 | -1.67(-1.60%) |
Aug 19, 2024 | 103.50 | 104.83 | 102.96 | 104.48 | 95,496 | +1.60(+1.56%) |
Aug 16, 2024 | 102.38 | 106.04 | 102.05 | 102.88 | 121,396 | -0.46(-0.45%) |
Aug 15, 2024 | 103.00 | 104.08 | 100.53 | 103.34 | 203,060 | +2.54(+2.52%) |
Aug 14, 2024 | 102.55 | 103.46 | 99.62 | 100.80 | 148,760 | -1.84(-1.79%) |
Aug 13, 2024 | 100.22 | 103.84 | 99.58 | 102.64 | 142,357 | +3.92(+3.97%) |
Aug 12, 2024 | 99.90 | 99.90 | 97.58 | 98.72 | 131,432 | -0.52(-0.52%) |
Aug 09, 2024 | 99.95 | 101.10 | 97.73 | 99.24 | 152,657 | -0.10(-0.10%) |
Aug 08, 2024 | 98.68 | 100.00 | 97.31 | 99.34 | 110,152 | +2.44(+2.52%) |
Aug 07, 2024 | 103.54 | 104.87 | 96.45 | 96.90 | 196,125 | -5.11(-5.01%) |
Aug 06, 2024 | 100.11 | 103.35 | 99.54 | 102.01 | 175,917 | +0.28(+0.28%) |
Aug 05, 2024 | 98.65 | 105.52 | 96.02 | 101.73 | 392,800 | -4.81(-4.51%) |
Aug 02, 2024 | 106.03 | 108.12 | 104.54 | 106.54 | 321,585 | -4.42(-3.98%) |
Aug 01, 2024 | 115.25 | 116.72 | 110.05 | 110.96 | 343,305 | -4.11(-3.57%) |
Jul 31, 2024 | 119.05 | 119.44 | 111.94 | 115.07 | 457,277 | -4.33(-3.63%) |
Jul 30, 2024 | 112.00 | 120.31 | 108.62 | 119.40 | 569,726 | +14.45(+13.77%) |
Jul 29, 2024 | 106.58 | 107.69 | 103.09 | 104.95 | 436,537 | -2.00(-1.87%) |
Jul 26, 2024 | 105.47 | 109.43 | 105.47 | 106.95 | 273,208 | +2.61(+2.50%) |
Jul 25, 2024 | 102.42 | 106.48 | 101.70 | 104.34 | 237,357 | +2.55(+2.51%) |
Jul 24, 2024 | 104.16 | 105.26 | 101.74 | 101.79 | 148,321 | -2.44(-2.34%) |
Jul 23, 2024 | 102.52 | 104.45 | 101.02 | 104.23 | 149,609 | +0.37(+0.36%) |
Jul 22, 2024 | 104.16 | 104.75 | 101.80 | 103.86 | 126,972 | +0.09(+0.09%) |
Jul 19, 2024 | 102.44 | 105.03 | 102.21 | 103.77 | 202,117 | +1.22(+1.19%) |
Jul 18, 2024 | 105.96 | 112.27 | 102.32 | 102.55 | 360,807 | -3.50(-3.30%) |
Jul 17, 2024 | 106.05 | 108.95 | 105.65 | 106.05 | 275,040 | -1.18(-1.10%) |
Jul 16, 2024 | 101.40 | 108.26 | 100.16 | 107.23 | 456,479 | +7.51(+7.53%) |
Jul 15, 2024 | 101.22 | 102.17 | 99.50 | 99.72 | 235,674 | -1.17(-1.16%) |
Jul 12, 2024 | 101.25 | 103.01 | 100.63 | 100.89 | 286,616 | +0.94(+0.94%) |
Jul 11, 2024 | 92.58 | 100.29 | 92.58 | 99.95 | 426,365 | +11.29(+12.73%) |
Jul 10, 2024 | 86.20 | 88.91 | 86.20 | 88.66 | 263,647 | +2.82(+3.29%) |
Jul 09, 2024 | 87.63 | 87.63 | 85.81 | 85.84 | 264,982 | -1.14(-1.31%) |
Jul 08, 2024 | 85.72 | 87.06 | 84.98 | 86.98 | 234,202 | +2.32(+2.74%) |
Jul 05, 2024 | 87.50 | 88.09 | 84.00 | 84.66 | 366,678 | -3.66(-4.14%) |
Jul 03, 2024 | 89.66 | 90.82 | 88.32 | 88.32 | 198,270 | -0.67(-0.75%) |
Jul 02, 2024 | 88.35 | 89.32 | 87.88 | 88.99 | 397,419 | +0.18(+0.20%) |