Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 110.68 | 110.72 | 108.15 | 108.74 | 1,320,016 | -2.02(-1.82%) |
Sep 26, 2024 | 110.01 | 110.93 | 107.82 | 110.76 | 2,660,939 | +3.00(+2.78%) |
Sep 25, 2024 | 106.25 | 107.76 | 106.06 | 107.76 | 1,694,778 | +1.13(+1.06%) |
Sep 24, 2024 | 106.03 | 106.78 | 104.84 | 106.63 | 1,626,054 | +0.75(+0.71%) |
Sep 23, 2024 | 105.11 | 106.75 | 104.90 | 105.88 | 1,477,333 | +1.14(+1.09%) |
Sep 20, 2024 | 103.83 | 105.80 | 103.83 | 104.74 | 5,547,219 | +0.62(+0.60%) |
Sep 19, 2024 | 103.49 | 104.47 | 102.59 | 104.12 | 1,506,877 | +3.19(+3.16%) |
Sep 18, 2024 | 102.18 | 103.48 | 100.72 | 100.93 | 1,833,629 | -1.14(-1.12%) |
Sep 17, 2024 | 102.32 | 102.53 | 101.09 | 102.07 | 1,499,348 | +0.63(+0.62%) |
Sep 16, 2024 | 101.83 | 102.09 | 100.99 | 101.44 | 1,593,475 | -0.69(-0.68%) |
Sep 13, 2024 | 100.84 | 102.77 | 100.00 | 102.13 | 1,795,132 | +1.51(+1.50%) |
Sep 12, 2024 | 101.96 | 102.28 | 100.08 | 100.62 | 2,002,616 | -1.91(-1.86%) |
Sep 11, 2024 | 102.32 | 102.73 | 100.06 | 102.53 | 2,373,596 | +0.27(+0.26%) |
Sep 10, 2024 | 101.27 | 102.75 | 99.94 | 102.26 | 1,878,900 | +0.92(+0.91%) |
Sep 09, 2024 | 99.35 | 101.38 | 97.98 | 101.34 | 2,318,612 | +3.36(+3.43%) |
Sep 06, 2024 | 100.30 | 100.71 | 97.33 | 97.98 | 2,612,522 | -2.83(-2.81%) |
Sep 05, 2024 | 100.08 | 102.14 | 99.86 | 100.81 | 1,736,406 | +0.08(+0.08%) |
Sep 04, 2024 | 96.10 | 101.04 | 94.70 | 100.73 | 3,916,653 | +3.95(+4.08%) |
Sep 03, 2024 | 99.55 | 99.55 | 96.26 | 96.78 | 1,670,279 | -2.77(-2.78%) |
Aug 30, 2024 | 98.82 | 99.59 | 97.93 | 99.55 | 1,975,748 | +2.01(+2.06%) |
Aug 29, 2024 | 99.06 | 100.34 | 97.16 | 97.54 | 2,042,819 | -1.71(-1.72%) |
Aug 28, 2024 | 100.00 | 100.02 | 97.44 | 99.25 | 2,057,642 | -1.46(-1.45%) |
Aug 27, 2024 | 102.96 | 102.98 | 100.53 | 100.71 | 2,423,518 | -4.05(-3.87%) |
Aug 26, 2024 | 103.75 | 105.23 | 102.95 | 104.76 | 1,402,910 | +0.35(+0.34%) |
Aug 23, 2024 | 104.34 | 104.67 | 103.48 | 104.41 | 949,247 | +1.18(+1.14%) |
Aug 22, 2024 | 104.82 | 105.21 | 102.91 | 103.23 | 989,115 | -1.21(-1.16%) |
Aug 21, 2024 | 104.20 | 104.90 | 103.43 | 104.44 | 1,150,122 | +0.89(+0.86%) |
Aug 20, 2024 | 103.83 | 105.02 | 102.83 | 103.55 | 1,703,299 | -0.41(-0.39%) |
Aug 19, 2024 | 101.56 | 103.99 | 100.75 | 103.96 | 3,183,189 | +2.23(+2.19%) |
Aug 16, 2024 | 100.20 | 102.57 | 99.36 | 101.73 | 2,494,389 | +2.12(+2.13%) |
Aug 15, 2024 | 98.86 | 100.16 | 98.22 | 99.61 | 2,196,995 | +2.55(+2.63%) |
Aug 14, 2024 | 98.82 | 98.99 | 96.69 | 97.06 | 2,176,128 | -1.14(-1.16%) |
Aug 13, 2024 | 97.19 | 98.23 | 96.71 | 98.20 | 1,637,467 | +2.37(+2.47%) |
Aug 12, 2024 | 96.01 | 97.09 | 95.10 | 95.83 | 1,284,626 | -0.45(-0.47%) |
Aug 09, 2024 | 95.21 | 96.99 | 94.28 | 96.28 | 1,483,576 | +0.83(+0.87%) |
Aug 08, 2024 | 92.30 | 95.61 | 91.20 | 95.45 | 2,332,525 | +3.35(+3.64%) |
Aug 07, 2024 | 94.67 | 95.32 | 92.04 | 92.10 | 3,385,092 | -1.58(-1.69%) |
Aug 06, 2024 | 93.39 | 95.88 | 93.11 | 93.68 | 3,208,845 | +1.14(+1.23%) |
Aug 05, 2024 | 90.59 | 93.90 | 90.00 | 92.54 | 3,365,730 | -2.03(-2.15%) |
Aug 02, 2024 | 95.50 | 96.16 | 93.45 | 94.57 | 4,206,309 | -4.44(-4.48%) |
Aug 01, 2024 | 102.03 | 104.19 | 98.11 | 99.01 | 3,436,943 | -3.16(-3.09%) |
Jul 31, 2024 | 102.35 | 102.78 | 100.21 | 102.17 | 2,670,487 | +3.07(+3.10%) |
Jul 30, 2024 | 103.50 | 103.70 | 98.64 | 99.10 | 3,055,743 | -4.28(-4.14%) |
Jul 29, 2024 | 104.08 | 104.30 | 101.36 | 103.38 | 2,977,536 | -0.30(-0.29%) |
Jul 26, 2024 | 105.01 | 105.75 | 102.88 | 103.68 | 3,069,247 | -0.28(-0.27%) |
Jul 25, 2024 | 108.81 | 109.06 | 103.64 | 103.96 | 4,194,057 | -5.57(-5.09%) |
Jul 24, 2024 | 109.00 | 113.57 | 107.16 | 109.53 | 9,435,390 | +4.23(+4.02%) |
Jul 23, 2024 | 105.17 | 106.59 | 104.50 | 105.30 | 3,813,039 | -0.88(-0.83%) |
Jul 22, 2024 | 104.14 | 106.25 | 103.40 | 106.18 | 2,310,786 | +3.55(+3.46%) |
Jul 19, 2024 | 103.96 | 104.27 | 102.47 | 102.63 | 1,977,279 | -0.84(-0.81%) |
Jul 18, 2024 | 105.77 | 105.77 | 102.48 | 103.47 | 2,237,594 | -1.44(-1.37%) |
Jul 17, 2024 | 106.91 | 106.91 | 104.52 | 104.91 | 2,825,288 | -3.80(-3.50%) |
Jul 16, 2024 | 109.30 | 109.63 | 108.19 | 108.71 | 1,933,506 | -0.23(-0.21%) |
Jul 15, 2024 | 107.35 | 108.95 | 106.17 | 108.94 | 2,211,871 | +1.84(+1.72%) |
Jul 12, 2024 | 106.43 | 108.97 | 105.81 | 107.10 | 2,040,678 | +0.99(+0.93%) |
Jul 11, 2024 | 107.00 | 107.00 | 105.00 | 106.11 | 1,622,238 | -0.62(-0.58%) |
Jul 10, 2024 | 105.00 | 106.98 | 104.61 | 106.73 | 2,067,446 | +2.38(+2.28%) |
Jul 09, 2024 | 103.40 | 104.98 | 102.98 | 104.35 | 1,618,345 | +0.92(+0.89%) |
Jul 08, 2024 | 102.83 | 104.51 | 102.54 | 103.43 | 2,001,187 | +1.39(+1.36%) |
Jul 05, 2024 | 101.47 | 102.33 | 101.07 | 102.04 | 1,548,574 | +0.67(+0.66%) |
Jul 03, 2024 | 103.13 | 103.34 | 101.21 | 101.37 | 1,059,810 | -1.76(-1.71%) |
Jul 02, 2024 | 102.26 | 103.99 | 102.01 | 103.13 | 1,102,579 | +0.69(+0.67%) |