Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 112.36 | 112.36 | 110.96 | 111.73 | 436,426 | +0.71(+0.64%) |
Sep 25, 2024 | 112.62 | 112.71 | 110.50 | 111.02 | 382,129 | -1.48(-1.32%) |
Sep 24, 2024 | 112.65 | 113.80 | 111.29 | 112.50 | 406,922 | -0.04(-0.04%) |
Sep 23, 2024 | 113.82 | 114.58 | 112.15 | 112.54 | 453,060 | -1.70(-1.49%) |
Sep 20, 2024 | 114.82 | 115.95 | 113.49 | 114.24 | 1,344,154 | -1.32(-1.14%) |
Sep 19, 2024 | 113.70 | 116.09 | 112.99 | 115.56 | 850,416 | +3.77(+3.37%) |
Sep 18, 2024 | 110.45 | 114.54 | 110.15 | 111.79 | 754,377 | +1.11(+1.00%) |
Sep 17, 2024 | 110.79 | 113.28 | 110.53 | 110.68 | 351,103 | +0.26(+0.24%) |
Sep 16, 2024 | 109.99 | 110.83 | 108.55 | 110.42 | 315,985 | +1.01(+0.92%) |
Sep 13, 2024 | 106.40 | 109.54 | 106.40 | 109.41 | 581,394 | +3.54(+3.34%) |
Sep 12, 2024 | 105.93 | 106.59 | 104.79 | 105.87 | 201,407 | +0.12(+0.11%) |
Sep 11, 2024 | 105.68 | 106.34 | 103.61 | 105.75 | 273,119 | -0.99(-0.93%) |
Sep 10, 2024 | 108.65 | 108.65 | 105.59 | 106.74 | 304,476 | -1.85(-1.70%) |
Sep 09, 2024 | 106.77 | 108.75 | 106.58 | 108.59 | 375,791 | +1.87(+1.75%) |
Sep 06, 2024 | 109.98 | 110.52 | 106.22 | 106.72 | 322,218 | -2.82(-2.57%) |
Sep 05, 2024 | 112.52 | 112.52 | 109.27 | 109.54 | 371,946 | -2.17(-1.94%) |
Sep 04, 2024 | 111.76 | 113.47 | 111.36 | 111.71 | 426,167 | -0.78(-0.69%) |
Sep 03, 2024 | 111.34 | 112.88 | 111.25 | 112.49 | 367,393 | +0.26(+0.23%) |
Aug 30, 2024 | 112.00 | 112.42 | 111.00 | 112.23 | 261,460 | +0.76(+0.68%) |
Aug 29, 2024 | 112.43 | 112.74 | 110.60 | 111.47 | 242,347 | -0.08(-0.07%) |
Aug 28, 2024 | 109.80 | 111.90 | 109.66 | 111.55 | 331,500 | +1.77(+1.61%) |
Aug 27, 2024 | 109.64 | 110.04 | 108.42 | 109.78 | 242,527 | -0.54(-0.49%) |
Aug 26, 2024 | 111.62 | 111.96 | 110.22 | 110.32 | 340,622 | -0.53(-0.47%) |
Aug 23, 2024 | 109.02 | 113.62 | 109.02 | 110.84 | 474,599 | +2.68(+2.47%) |
Aug 22, 2024 | 107.96 | 108.84 | 107.45 | 108.17 | 247,782 | +0.55(+0.51%) |
Aug 21, 2024 | 108.03 | 108.15 | 106.41 | 107.62 | 329,583 | +0.56(+0.52%) |
Aug 20, 2024 | 109.07 | 109.07 | 106.58 | 107.07 | 335,347 | -2.73(-2.48%) |
Aug 19, 2024 | 108.78 | 109.85 | 108.42 | 109.79 | 317,182 | +0.75(+0.69%) |
Aug 16, 2024 | 107.42 | 109.42 | 107.25 | 109.04 | 405,934 | +1.59(+1.48%) |
Aug 15, 2024 | 107.18 | 108.97 | 107.04 | 107.45 | 281,504 | +2.18(+2.07%) |
Aug 14, 2024 | 106.28 | 106.28 | 104.39 | 105.27 | 301,853 | -0.23(-0.22%) |
Aug 13, 2024 | 105.49 | 106.06 | 103.80 | 105.50 | 245,372 | +0.99(+0.95%) |
Aug 12, 2024 | 105.73 | 107.51 | 104.32 | 104.51 | 444,798 | -0.26(-0.25%) |
Aug 09, 2024 | 105.12 | 105.17 | 103.81 | 104.77 | 327,541 | -0.53(-0.50%) |
Aug 08, 2024 | 104.94 | 105.54 | 103.71 | 105.29 | 463,065 | +1.39(+1.34%) |
Aug 07, 2024 | 105.68 | 107.19 | 103.81 | 103.90 | 581,967 | -0.34(-0.32%) |
Aug 06, 2024 | 104.61 | 105.70 | 103.71 | 104.24 | 710,439 | -0.37(-0.35%) |
Aug 05, 2024 | 103.83 | 106.41 | 101.75 | 104.61 | 740,067 | -3.38(-3.13%) |
Aug 02, 2024 | 109.62 | 109.76 | 106.30 | 107.99 | 746,172 | -3.70(-3.31%) |
Aug 01, 2024 | 116.04 | 116.43 | 111.05 | 111.69 | 709,900 | -4.38(-3.78%) |
Jul 31, 2024 | 118.10 | 119.43 | 115.98 | 116.07 | 751,357 | -2.61(-2.20%) |
Jul 30, 2024 | 117.40 | 118.72 | 116.42 | 118.68 | 347,285 | +1.70(+1.45%) |
Jul 29, 2024 | 119.11 | 119.17 | 116.68 | 116.98 | 439,918 | -1.74(-1.47%) |
Jul 26, 2024 | 119.35 | 120.92 | 117.86 | 118.73 | 601,408 | +2.01(+1.72%) |
Jul 25, 2024 | 114.51 | 122.13 | 114.51 | 116.72 | 1,658,886 | +3.83(+3.39%) |
Jul 24, 2024 | 114.20 | 115.53 | 112.83 | 112.89 | 693,590 | -1.51(-1.32%) |
Jul 23, 2024 | 112.90 | 115.41 | 112.44 | 114.39 | 450,519 | +0.82(+0.72%) |
Jul 22, 2024 | 112.62 | 113.79 | 110.84 | 113.57 | 481,258 | +0.85(+0.76%) |
Jul 19, 2024 | 111.08 | 112.86 | 110.68 | 112.72 | 684,024 | +1.12(+1.00%) |
Jul 18, 2024 | 111.82 | 114.71 | 110.76 | 111.60 | 1,346,705 | -1.16(-1.03%) |
Jul 17, 2024 | 109.66 | 113.58 | 109.35 | 112.76 | 1,027,289 | +2.16(+1.95%) |
Jul 16, 2024 | 107.09 | 110.89 | 107.09 | 110.60 | 658,214 | +4.00(+3.75%) |
Jul 15, 2024 | 103.97 | 106.89 | 103.49 | 106.60 | 1,145,033 | +3.93(+3.82%) |
Jul 12, 2024 | 102.14 | 102.89 | 100.99 | 102.67 | 555,702 | +1.48(+1.46%) |
Jul 11, 2024 | 100.48 | 101.50 | 99.53 | 101.20 | 648,623 | +2.01(+2.03%) |
Jul 10, 2024 | 97.84 | 99.37 | 97.78 | 99.18 | 405,383 | +1.15(+1.17%) |
Jul 09, 2024 | 96.57 | 98.61 | 96.19 | 98.03 | 343,370 | +1.20(+1.24%) |
Jul 08, 2024 | 97.73 | 98.13 | 96.12 | 96.83 | 516,684 | -0.08(-0.08%) |
Jul 05, 2024 | 97.63 | 97.84 | 96.36 | 96.91 | 891,878 | -0.74(-0.76%) |
Jul 03, 2024 | 100.51 | 100.51 | 97.62 | 97.66 | 326,220 | -2.51(-2.50%) |
Jul 02, 2024 | 98.97 | 100.41 | 98.32 | 100.17 | 496,573 | +0.28(+0.28%) |