Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 109.29 | 109.37 | 101.88 | 104.43 | 1,033,371 | -3.52(-3.26%) |
Sep 25, 2024 | 112.14 | 112.14 | 107.50 | 107.95 | 673,033 | -3.81(-3.41%) |
Sep 24, 2024 | 111.12 | 113.21 | 110.69 | 111.76 | 600,461 | +0.40(+0.36%) |
Sep 23, 2024 | 111.71 | 113.44 | 109.67 | 111.36 | 583,068 | +1.31(+1.19%) |
Sep 20, 2024 | 108.74 | 110.47 | 107.61 | 110.05 | 1,162,276 | +1.49(+1.37%) |
Sep 19, 2024 | 110.66 | 111.36 | 107.18 | 108.56 | 943,588 | +0.42(+0.39%) |
Sep 18, 2024 | 104.99 | 109.94 | 104.50 | 108.14 | 611,648 | +2.60(+2.46%) |
Sep 17, 2024 | 107.87 | 109.05 | 104.54 | 105.54 | 543,393 | -1.97(-1.83%) |
Sep 16, 2024 | 105.60 | 107.74 | 104.79 | 107.51 | 449,173 | +1.96(+1.86%) |
Sep 13, 2024 | 104.10 | 107.00 | 104.03 | 105.55 | 1,119,849 | +1.52(+1.46%) |
Sep 12, 2024 | 102.30 | 105.30 | 101.60 | 104.03 | 808,165 | +2.08(+2.04%) |
Sep 11, 2024 | 98.87 | 102.09 | 98.18 | 101.95 | 672,543 | +2.87(+2.90%) |
Sep 10, 2024 | 100.92 | 100.93 | 98.57 | 99.08 | 548,033 | -1.52(-1.51%) |
Sep 09, 2024 | 102.13 | 102.35 | 99.76 | 100.60 | 642,879 | -1.38(-1.35%) |
Sep 06, 2024 | 105.71 | 108.18 | 101.81 | 101.98 | 561,405 | -3.36(-3.19%) |
Sep 05, 2024 | 106.72 | 107.44 | 104.20 | 105.34 | 337,847 | -1.02(-0.96%) |
Sep 04, 2024 | 104.82 | 107.80 | 102.11 | 106.36 | 595,361 | +0.93(+0.88%) |
Sep 03, 2024 | 106.62 | 109.60 | 104.67 | 105.43 | 592,750 | -1.04(-0.98%) |
Aug 30, 2024 | 105.44 | 108.28 | 105.42 | 106.47 | 716,911 | +1.66(+1.58%) |
Aug 29, 2024 | 110.54 | 111.67 | 103.54 | 104.81 | 1,037,298 | -4.90(-4.47%) |
Aug 28, 2024 | 109.15 | 110.14 | 105.01 | 109.71 | 636,478 | +0.56(+0.51%) |
Aug 27, 2024 | 106.70 | 109.41 | 106.09 | 109.15 | 553,328 | +1.84(+1.71%) |
Aug 26, 2024 | 107.42 | 108.73 | 105.33 | 107.31 | 617,491 | +0.15(+0.14%) |
Aug 23, 2024 | 102.99 | 107.58 | 102.02 | 107.16 | 1,098,017 | +4.93(+4.82%) |
Aug 22, 2024 | 102.03 | 103.23 | 99.92 | 102.23 | 1,041,772 | +1.01(+1.00%) |
Aug 21, 2024 | 98.52 | 101.31 | 96.80 | 101.22 | 679,656 | +2.78(+2.82%) |
Aug 20, 2024 | 97.60 | 100.06 | 97.00 | 98.44 | 1,305,765 | +0.58(+0.59%) |
Aug 19, 2024 | 94.91 | 97.97 | 94.78 | 97.86 | 597,265 | +2.95(+3.11%) |
Aug 16, 2024 | 94.84 | 95.91 | 94.14 | 94.91 | 488,780 | -0.19(-0.20%) |
Aug 15, 2024 | 96.42 | 97.20 | 94.69 | 95.10 | 482,720 | +0.19(+0.20%) |
Aug 14, 2024 | 97.54 | 98.00 | 93.25 | 94.91 | 1,152,605 | -2.60(-2.67%) |
Aug 13, 2024 | 97.83 | 98.77 | 96.69 | 97.51 | 700,418 | +0.85(+0.88%) |
Aug 12, 2024 | 97.33 | 97.78 | 95.69 | 96.66 | 478,572 | -0.67(-0.69%) |
Aug 09, 2024 | 97.56 | 98.00 | 95.97 | 97.33 | 648,622 | +0.07(+0.07%) |
Aug 08, 2024 | 96.39 | 98.17 | 95.00 | 97.26 | 488,480 | +1.16(+1.21%) |
Aug 07, 2024 | 99.44 | 99.44 | 95.46 | 96.10 | 724,711 | -2.05(-2.09%) |
Aug 06, 2024 | 99.52 | 101.11 | 97.23 | 98.15 | 894,144 | -0.88(-0.89%) |
Aug 05, 2024 | 92.08 | 99.31 | 92.04 | 99.03 | 1,251,324 | +1.44(+1.48%) |
Aug 02, 2024 | 96.13 | 97.73 | 94.56 | 97.59 | 1,147,828 | -1.03(-1.04%) |
Aug 01, 2024 | 104.84 | 105.80 | 98.39 | 98.62 | 1,936,056 | -6.21(-5.92%) |
Jul 31, 2024 | 91.77 | 108.53 | 91.00 | 104.83 | 2,967,903 | -4.94(-4.50%) |
Jul 30, 2024 | 111.59 | 113.34 | 107.59 | 109.77 | 1,583,359 | -1.82(-1.63%) |
Jul 29, 2024 | 114.06 | 115.28 | 111.51 | 111.59 | 1,141,011 | -1.12(-0.99%) |
Jul 26, 2024 | 114.33 | 115.65 | 112.31 | 112.71 | 688,945 | -0.24(-0.21%) |
Jul 25, 2024 | 114.62 | 116.15 | 112.66 | 112.95 | 985,913 | -0.71(-0.62%) |
Jul 24, 2024 | 115.49 | 117.73 | 112.58 | 113.66 | 845,599 | -1.86(-1.61%) |
Jul 23, 2024 | 115.17 | 117.00 | 113.74 | 115.52 | 776,434 | +0.84(+0.73%) |
Jul 22, 2024 | 117.04 | 117.04 | 113.66 | 114.68 | 985,183 | -2.11(-1.81%) |
Jul 19, 2024 | 117.06 | 118.71 | 116.00 | 116.79 | 700,926 | +1.05(+0.91%) |
Jul 18, 2024 | 122.40 | 122.83 | 114.25 | 115.74 | 1,620,685 | -5.87(-4.83%) |
Jul 17, 2024 | 119.70 | 121.70 | 117.34 | 121.61 | 1,169,049 | +3.31(+2.80%) |
Jul 16, 2024 | 125.71 | 126.89 | 116.94 | 118.30 | 1,756,804 | -4.89(-3.97%) |
Jul 15, 2024 | 123.15 | 124.91 | 121.97 | 123.19 | 1,693,158 | -0.23(-0.19%) |
Jul 12, 2024 | 123.62 | 123.72 | 118.34 | 123.42 | 2,412,564 | -0.20(-0.16%) |
Jul 11, 2024 | 108.90 | 124.90 | 108.89 | 123.62 | 6,044,387 | +17.44(+16.42%) |
Jul 10, 2024 | 95.04 | 106.99 | 92.51 | 106.18 | 7,151,973 | +28.48(+36.65%) |
Jul 09, 2024 | 78.85 | 79.37 | 76.10 | 77.70 | 618,509 | -1.12(-1.42%) |
Jul 08, 2024 | 78.89 | 79.70 | 78.62 | 78.82 | 547,173 | -0.07(-0.09%) |
Jul 05, 2024 | 79.19 | 80.27 | 78.32 | 78.89 | 436,181 | -0.67(-0.84%) |
Jul 03, 2024 | 78.30 | 79.87 | 78.10 | 79.56 | 261,712 | +1.06(+1.35%) |
Jul 02, 2024 | 80.53 | 81.00 | 78.43 | 78.50 | 488,576 | -1.50(-1.88%) |