Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 112.31 | 112.34 | 111.70 | 112.30 | 214,285 | -0.14(-0.12%) |
Sep 23, 2024 | 112.36 | 112.48 | 112.16 | 112.44 | 165,255 | +0.37(+0.33%) |
Sep 20, 2024 | 112.14 | 112.32 | 111.54 | 112.07 | 158,357 | -0.23(-0.20%) |
Sep 19, 2024 | 112.28 | 112.64 | 111.82 | 112.30 | 159,734 | +1.94(+1.76%) |
Sep 18, 2024 | 110.82 | 111.56 | 110.36 | 110.36 | 153,346 | -0.40(-0.36%) |
Sep 17, 2024 | 111.04 | 111.37 | 110.31 | 110.76 | 209,707 | +0.15(+0.14%) |
Sep 16, 2024 | 110.20 | 110.70 | 110.15 | 110.61 | 218,369 | +0.17(+0.15%) |
Sep 13, 2024 | 109.92 | 110.64 | 109.92 | 110.44 | 143,293 | +0.77(+0.70%) |
Sep 12, 2024 | 108.89 | 109.75 | 108.52 | 109.67 | 116,146 | +1.04(+0.96%) |
Sep 11, 2024 | 107.63 | 108.84 | 105.89 | 108.63 | 168,486 | +1.02(+0.95%) |
Sep 10, 2024 | 107.61 | 107.70 | 106.62 | 107.61 | 136,841 | +0.35(+0.33%) |
Sep 09, 2024 | 106.93 | 107.60 | 106.67 | 107.26 | 163,672 | +1.04(+0.98%) |
Sep 06, 2024 | 107.97 | 108.39 | 106.06 | 106.22 | 312,526 | -1.66(-1.54%) |
Sep 05, 2024 | 108.17 | 108.65 | 107.46 | 107.88 | 147,958 | -0.44(-0.41%) |
Sep 04, 2024 | 108.16 | 108.96 | 108.03 | 108.32 | 288,537 | -0.28(-0.26%) |
Sep 03, 2024 | 110.38 | 110.42 | 108.22 | 108.60 | 298,268 | -2.36(-2.13%) |
Aug 30, 2024 | 110.31 | 111.03 | 109.70 | 110.96 | 114,235 | +1.00(+0.91%) |
Aug 29, 2024 | 110.30 | 110.95 | 109.80 | 109.96 | 164,399 | +0.08(+0.07%) |
Aug 28, 2024 | 110.35 | 110.52 | 109.30 | 109.88 | 143,059 | -0.59(-0.53%) |
Aug 27, 2024 | 109.98 | 110.62 | 109.90 | 110.47 | 187,495 | +0.18(+0.16%) |
Aug 26, 2024 | 110.74 | 110.95 | 110.04 | 110.29 | 327,412 | -0.33(-0.30%) |
Aug 23, 2024 | 109.99 | 110.77 | 109.79 | 110.62 | 157,952 | +1.20(+1.10%) |
Aug 22, 2024 | 110.69 | 110.71 | 109.23 | 109.42 | 352,305 | -0.81(-0.73%) |
Aug 21, 2024 | 109.84 | 110.45 | 109.70 | 110.23 | 113,263 | +0.61(+0.56%) |
Aug 20, 2024 | 109.74 | 110.11 | 109.44 | 109.62 | 146,097 | -0.23(-0.21%) |
Aug 19, 2024 | 108.92 | 109.88 | 108.81 | 109.85 | 149,892 | +1.01(+0.93%) |
Aug 16, 2024 | 108.31 | 109.06 | 108.31 | 108.84 | 169,672 | +0.22(+0.20%) |
Aug 15, 2024 | 108.02 | 108.72 | 107.92 | 108.62 | 160,615 | +1.76(+1.65%) |
Aug 14, 2024 | 106.68 | 107.05 | 106.16 | 106.86 | 156,799 | +0.38(+0.36%) |
Aug 13, 2024 | 105.39 | 106.54 | 105.22 | 106.48 | 145,013 | +1.68(+1.60%) |
Aug 12, 2024 | 105.17 | 105.34 | 104.56 | 104.80 | 188,264 | -0.09(-0.09%) |
Aug 09, 2024 | 104.31 | 105.14 | 104.06 | 104.89 | 139,668 | +0.55(+0.53%) |
Aug 08, 2024 | 103.19 | 104.52 | 102.69 | 104.34 | 190,457 | +2.35(+2.30%) |
Aug 07, 2024 | 103.98 | 104.58 | 101.93 | 101.99 | 181,779 | -0.74(-0.72%) |
Aug 06, 2024 | 102.30 | 104.24 | 102.00 | 102.73 | 255,717 | +1.01(+0.99%) |
Aug 05, 2024 | 100.39 | 102.99 | 100.38 | 101.72 | 308,319 | -3.01(-2.87%) |
Aug 02, 2024 | 105.26 | 105.45 | 103.92 | 104.73 | 260,744 | -2.09(-1.96%) |
Aug 01, 2024 | 108.70 | 109.14 | 106.14 | 106.82 | 291,426 | -1.52(-1.40%) |
Jul 31, 2024 | 108.30 | 109.04 | 108.03 | 108.34 | 210,204 | +1.35(+1.26%) |
Jul 30, 2024 | 107.61 | 107.84 | 106.27 | 106.99 | 262,866 | -0.35(-0.33%) |
Jul 29, 2024 | 107.65 | 107.75 | 107.01 | 107.34 | 163,467 | +0.05(+0.05%) |
Jul 26, 2024 | 106.75 | 107.74 | 106.71 | 107.29 | 224,236 | +1.36(+1.28%) |
Jul 25, 2024 | 106.38 | 107.64 | 105.67 | 105.93 | 165,733 | -0.34(-0.32%) |
Jul 24, 2024 | 107.86 | 108.00 | 106.21 | 106.27 | 187,360 | -2.52(-2.32%) |
Jul 23, 2024 | 108.92 | 109.37 | 108.76 | 108.79 | 366,440 | -0.27(-0.25%) |
Jul 22, 2024 | 108.58 | 109.09 | 108.27 | 109.06 | 212,311 | +1.25(+1.16%) |
Jul 19, 2024 | 108.38 | 108.77 | 107.70 | 107.81 | 120,081 | -0.64(-0.59%) |
Jul 18, 2024 | 109.78 | 109.93 | 108.10 | 108.45 | 466,409 | -0.95(-0.87%) |
Jul 17, 2024 | 109.71 | 110.03 | 109.35 | 109.40 | 214,598 | -1.54(-1.39%) |
Jul 16, 2024 | 110.43 | 111.01 | 110.42 | 110.94 | 216,207 | +0.85(+0.77%) |
Jul 15, 2024 | 110.22 | 110.74 | 109.78 | 110.09 | 181,741 | +0.29(+0.26%) |
Jul 12, 2024 | 109.30 | 110.49 | 109.25 | 109.80 | 173,225 | +0.71(+0.65%) |
Jul 11, 2024 | 109.80 | 110.02 | 108.91 | 109.09 | 174,048 | -0.63(-0.57%) |
Jul 10, 2024 | 108.97 | 109.82 | 108.86 | 109.72 | 166,349 | +0.93(+0.85%) |
Jul 09, 2024 | 108.94 | 109.03 | 108.70 | 108.79 | 176,503 | +0.10(+0.09%) |
Jul 08, 2024 | 108.68 | 108.83 | 108.45 | 108.69 | 136,978 | +0.17(+0.16%) |
Jul 05, 2024 | 107.99 | 108.59 | 107.84 | 108.52 | 118,178 | +0.62(+0.57%) |
Jul 03, 2024 | 107.53 | 108.03 | 107.53 | 107.90 | 112,893 | +0.32(+0.30%) |
Jul 02, 2024 | 106.61 | 107.62 | 106.61 | 107.58 | 200,074 | +0.63(+0.59%) |