Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 106.51 | 107.29 | 106.42 | 106.56 | 381,031 | +0.38(+0.36%) |
Sep 26, 2024 | 105.59 | 106.35 | 105.59 | 106.18 | 369,959 | +0.83(+0.79%) |
Sep 25, 2024 | 106.27 | 106.35 | 105.27 | 105.35 | 254,937 | -1.19(-1.12%) |
Sep 24, 2024 | 106.59 | 106.84 | 106.10 | 106.54 | 375,546 | +0.26(+0.24%) |
Sep 23, 2024 | 105.62 | 106.33 | 105.55 | 106.28 | 349,405 | +0.78(+0.74%) |
Sep 20, 2024 | 105.63 | 105.82 | 105.11 | 105.50 | 382,746 | -0.43(-0.41%) |
Sep 19, 2024 | 106.34 | 106.35 | 105.54 | 105.93 | 554,252 | +0.58(+0.55%) |
Sep 18, 2024 | 105.71 | 106.53 | 105.21 | 105.35 | 712,465 | -0.33(-0.31%) |
Sep 17, 2024 | 105.87 | 106.40 | 105.45 | 105.68 | 306,663 | -0.21(-0.20%) |
Sep 16, 2024 | 105.57 | 106.15 | 105.32 | 105.89 | 571,298 | +0.77(+0.73%) |
Sep 13, 2024 | 104.72 | 105.33 | 104.50 | 105.12 | 459,044 | +0.70(+0.67%) |
Sep 12, 2024 | 103.91 | 104.42 | 103.23 | 104.42 | 454,084 | +0.58(+0.56%) |
Sep 11, 2024 | 104.21 | 104.21 | 102.15 | 103.84 | 391,553 | -0.47(-0.45%) |
Sep 10, 2024 | 104.23 | 104.41 | 103.77 | 104.31 | 335,481 | +0.26(+0.25%) |
Sep 09, 2024 | 103.38 | 104.41 | 103.18 | 104.05 | 250,196 | +1.11(+1.08%) |
Sep 06, 2024 | 103.39 | 104.01 | 102.79 | 102.94 | 521,197 | -0.55(-0.53%) |
Sep 05, 2024 | 104.30 | 104.57 | 103.06 | 103.49 | 438,324 | -0.77(-0.74%) |
Sep 04, 2024 | 104.23 | 104.81 | 103.78 | 104.26 | 368,065 | -0.07(-0.07%) |
Sep 03, 2024 | 104.51 | 104.83 | 103.95 | 104.33 | 489,189 | -0.48(-0.46%) |
Aug 30, 2024 | 104.18 | 104.85 | 103.68 | 104.81 | 400,673 | +0.82(+0.79%) |
Aug 29, 2024 | 103.89 | 104.44 | 103.20 | 103.99 | 485,258 | +0.37(+0.36%) |
Aug 28, 2024 | 103.72 | 104.03 | 103.15 | 103.62 | 434,363 | -0.12(-0.12%) |
Aug 27, 2024 | 103.82 | 103.95 | 103.46 | 103.74 | 420,483 | -0.09(-0.09%) |
Aug 26, 2024 | 103.67 | 104.42 | 103.67 | 103.83 | 376,288 | +0.27(+0.26%) |
Aug 23, 2024 | 102.90 | 103.67 | 102.90 | 103.56 | 357,386 | +0.79(+0.77%) |
Aug 22, 2024 | 102.84 | 103.06 | 102.32 | 102.77 | 464,363 | +0.02(+0.02%) |
Aug 21, 2024 | 102.26 | 102.86 | 102.26 | 102.75 | 269,366 | +0.84(+0.82%) |
Aug 20, 2024 | 101.89 | 102.12 | 101.80 | 101.91 | 292,985 | -0.14(-0.14%) |
Aug 19, 2024 | 101.57 | 102.10 | 101.57 | 102.05 | 373,660 | +0.55(+0.54%) |
Aug 16, 2024 | 100.88 | 101.50 | 100.86 | 101.50 | 332,309 | +0.38(+0.38%) |
Aug 15, 2024 | 100.81 | 101.29 | 100.59 | 101.12 | 290,255 | +0.89(+0.89%) |
Aug 14, 2024 | 100.08 | 100.44 | 99.94 | 100.23 | 357,865 | +0.25(+0.25%) |
Aug 13, 2024 | 99.42 | 100.03 | 99.03 | 99.98 | 421,086 | +0.74(+0.75%) |
Aug 12, 2024 | 99.95 | 99.95 | 99.05 | 99.24 | 354,425 | -0.75(-0.75%) |
Aug 09, 2024 | 99.95 | 100.23 | 99.14 | 99.99 | 430,083 | +0.08(+0.08%) |
Aug 08, 2024 | 99.03 | 100.05 | 99.00 | 99.91 | 429,280 | +1.05(+1.06%) |
Aug 07, 2024 | 99.88 | 100.74 | 98.82 | 98.86 | 645,515 | -0.58(-0.58%) |
Aug 06, 2024 | 99.02 | 100.48 | 98.79 | 99.44 | 819,939 | +0.65(+0.66%) |
Aug 05, 2024 | 99.67 | 100.00 | 98.50 | 98.79 | 1,060,291 | -2.04(-2.02%) |
Aug 02, 2024 | 100.93 | 101.37 | 99.45 | 100.83 | 757,369 | -0.35(-0.35%) |
Aug 01, 2024 | 101.54 | 102.31 | 100.71 | 101.18 | 575,144 | +0.10(+0.10%) |
Jul 31, 2024 | 101.41 | 101.84 | 100.70 | 101.08 | 487,407 | -0.02(-0.02%) |
Jul 30, 2024 | 100.55 | 101.36 | 100.36 | 101.10 | 545,045 | +0.43(+0.43%) |
Jul 29, 2024 | 100.60 | 100.89 | 99.99 | 100.67 | 297,413 | +0.12(+0.12%) |
Jul 26, 2024 | 99.74 | 100.89 | 99.73 | 100.55 | 563,970 | +1.23(+1.24%) |
Jul 25, 2024 | 98.75 | 100.38 | 98.72 | 99.32 | 608,180 | +0.61(+0.62%) |
Jul 24, 2024 | 98.98 | 99.25 | 98.48 | 98.70 | 361,789 | -0.38(-0.38%) |
Jul 23, 2024 | 99.31 | 99.52 | 99.03 | 99.08 | 371,244 | -0.24(-0.24%) |
Jul 22, 2024 | 99.36 | 99.44 | 98.51 | 99.32 | 526,987 | +0.33(+0.33%) |
Jul 19, 2024 | 99.80 | 100.00 | 98.75 | 98.99 | 375,815 | -0.81(-0.81%) |
Jul 18, 2024 | 100.19 | 101.34 | 99.80 | 99.80 | 624,946 | -0.82(-0.81%) |
Jul 17, 2024 | 99.56 | 100.89 | 99.56 | 100.62 | 541,858 | +0.86(+0.86%) |
Jul 16, 2024 | 98.32 | 99.76 | 98.25 | 99.76 | 430,310 | +1.68(+1.71%) |
Jul 15, 2024 | 98.26 | 98.76 | 98.03 | 98.08 | 477,354 | -0.16(-0.16%) |
Jul 12, 2024 | 98.05 | 98.64 | 97.90 | 98.24 | 500,428 | +0.75(+0.77%) |
Jul 11, 2024 | 96.62 | 97.71 | 96.61 | 97.49 | 887,677 | +1.29(+1.34%) |
Jul 10, 2024 | 95.29 | 96.21 | 95.23 | 96.20 | 834,118 | +1.06(+1.11%) |
Jul 09, 2024 | 95.51 | 95.62 | 95.06 | 95.14 | 665,295 | -0.49(-0.51%) |
Jul 08, 2024 | 95.69 | 96.01 | 95.31 | 95.63 | 547,804 | +0.11(+0.12%) |
Jul 05, 2024 | 95.37 | 95.63 | 94.83 | 95.52 | 425,935 | +0.11(+0.12%) |
Jul 03, 2024 | 95.67 | 95.86 | 95.35 | 95.41 | 349,777 | -0.12(-0.13%) |
Jul 02, 2024 | 95.15 | 95.57 | 95.08 | 95.53 | 515,090 | +0.43(+0.45%) |