Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 108.81 | 111.92 | 108.36 | 110.75 | 239,393 | +3.92(+3.67%) |
Sep 12, 2024 | 107.86 | 108.19 | 104.70 | 106.83 | 225,891 | -1.03(-0.95%) |
Sep 11, 2024 | 106.79 | 108.04 | 103.65 | 107.86 | 388,554 | +1.42(+1.33%) |
Sep 10, 2024 | 105.71 | 106.98 | 103.62 | 106.44 | 161,828 | +0.90(+0.85%) |
Sep 09, 2024 | 105.69 | 108.80 | 104.47 | 105.54 | 212,770 | +0.01(+0.01%) |
Sep 06, 2024 | 107.90 | 108.41 | 104.85 | 105.53 | 171,910 | -3.36(-3.09%) |
Sep 05, 2024 | 106.06 | 111.21 | 105.30 | 108.89 | 252,037 | +2.17(+2.03%) |
Sep 04, 2024 | 105.84 | 108.63 | 104.88 | 106.72 | 153,809 | +0.38(+0.36%) |
Sep 03, 2024 | 115.00 | 115.03 | 106.05 | 106.34 | 376,262 | -12.03(-10.16%) |
Aug 30, 2024 | 120.87 | 120.89 | 117.95 | 118.37 | 604,262 | -0.29(-0.24%) |
Aug 29, 2024 | 115.38 | 120.57 | 114.79 | 118.66 | 202,646 | +4.55(+3.99%) |
Aug 28, 2024 | 118.26 | 119.00 | 114.00 | 114.11 | 285,976 | -4.14(-3.50%) |
Aug 27, 2024 | 117.11 | 118.43 | 115.50 | 118.25 | 292,706 | -0.41(-0.35%) |
Aug 26, 2024 | 119.32 | 121.31 | 118.20 | 118.66 | 352,171 | +0.34(+0.29%) |
Aug 23, 2024 | 114.39 | 120.25 | 113.65 | 118.32 | 327,409 | +5.22(+4.62%) |
Aug 22, 2024 | 113.69 | 114.45 | 111.31 | 113.10 | 353,179 | -0.55(-0.48%) |
Aug 21, 2024 | 109.33 | 113.72 | 108.72 | 113.65 | 211,751 | +5.13(+4.73%) |
Aug 20, 2024 | 107.55 | 108.92 | 105.94 | 108.52 | 307,250 | +0.97(+0.90%) |
Aug 19, 2024 | 104.22 | 107.67 | 103.24 | 107.55 | 182,722 | +3.25(+3.12%) |
Aug 16, 2024 | 103.25 | 106.39 | 103.25 | 104.30 | 176,908 | -0.12(-0.11%) |
Aug 15, 2024 | 101.46 | 105.20 | 101.20 | 104.42 | 248,199 | +6.56(+6.70%) |
Aug 14, 2024 | 102.24 | 102.94 | 97.49 | 97.86 | 267,189 | -3.32(-3.28%) |
Aug 13, 2024 | 99.76 | 101.97 | 98.80 | 101.18 | 186,225 | +2.63(+2.67%) |
Aug 12, 2024 | 100.35 | 102.45 | 97.37 | 98.55 | 262,464 | -0.90(-0.90%) |
Aug 09, 2024 | 100.00 | 100.08 | 97.58 | 99.45 | 340,915 | -1.22(-1.21%) |
Aug 08, 2024 | 96.92 | 100.83 | 95.42 | 100.67 | 217,434 | +6.36(+6.74%) |
Aug 07, 2024 | 103.53 | 103.53 | 94.00 | 94.31 | 321,600 | -5.96(-5.94%) |
Aug 06, 2024 | 101.82 | 103.26 | 100.02 | 100.27 | 244,428 | -0.80(-0.79%) |
Aug 05, 2024 | 98.63 | 103.25 | 98.21 | 101.07 | 299,031 | -3.09(-2.97%) |
Aug 02, 2024 | 107.16 | 107.22 | 102.67 | 104.16 | 349,998 | -7.63(-6.83%) |
Aug 01, 2024 | 118.23 | 119.85 | 110.00 | 111.79 | 292,445 | -8.34(-6.94%) |
Jul 31, 2024 | 118.38 | 122.30 | 117.15 | 120.13 | 299,959 | +4.20(+3.62%) |
Jul 30, 2024 | 120.53 | 121.18 | 115.73 | 115.93 | 274,807 | -3.89(-3.25%) |
Jul 29, 2024 | 121.16 | 123.37 | 119.61 | 119.82 | 246,909 | -0.50(-0.42%) |
Jul 26, 2024 | 120.42 | 121.31 | 116.11 | 120.32 | 383,452 | +3.71(+3.18%) |
Jul 25, 2024 | 115.24 | 120.00 | 111.43 | 116.61 | 667,878 | +1.18(+1.02%) |
Jul 24, 2024 | 121.30 | 124.04 | 113.06 | 115.43 | 621,105 | -0.81(-0.70%) |
Jul 23, 2024 | 115.47 | 117.58 | 114.63 | 116.24 | 637,179 | -0.62(-0.53%) |
Jul 22, 2024 | 112.59 | 117.93 | 112.34 | 116.86 | 561,758 | +6.53(+5.92%) |
Jul 19, 2024 | 114.20 | 114.20 | 108.95 | 110.33 | 357,743 | -3.83(-3.35%) |
Jul 18, 2024 | 119.54 | 121.17 | 112.19 | 114.16 | 334,748 | -4.99(-4.19%) |
Jul 17, 2024 | 122.83 | 124.06 | 118.64 | 119.15 | 435,468 | -5.95(-4.76%) |
Jul 16, 2024 | 124.11 | 126.27 | 123.09 | 125.10 | 246,072 | +2.68(+2.19%) |
Jul 15, 2024 | 121.03 | 124.65 | 119.27 | 122.42 | 478,523 | +1.22(+1.01%) |
Jul 12, 2024 | 121.01 | 124.91 | 120.64 | 121.20 | 190,681 | +2.46(+2.07%) |
Jul 11, 2024 | 120.60 | 122.00 | 118.66 | 118.74 | 237,082 | +1.14(+0.97%) |
Jul 10, 2024 | 115.67 | 118.42 | 115.43 | 117.60 | 304,612 | +2.76(+2.40%) |
Jul 09, 2024 | 115.02 | 116.16 | 111.94 | 114.84 | 275,682 | -0.31(-0.27%) |
Jul 08, 2024 | 113.83 | 117.56 | 113.83 | 115.15 | 257,321 | +2.93(+2.61%) |
Jul 05, 2024 | 111.62 | 112.94 | 110.20 | 112.22 | 166,529 | +0.80(+0.72%) |
Jul 03, 2024 | 111.71 | 112.59 | 110.56 | 111.42 | 144,926 | +0.51(+0.46%) |
Jul 02, 2024 | 109.81 | 111.65 | 109.30 | 110.91 | 228,261 | +1.48(+1.35%) |