Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 111.39 | 113.31 | 111.38 | 113.28 | 42,584 | +1.34(+1.20%) |
Sep 27, 2024 | 113.13 | 113.76 | 111.05 | 111.94 | 36,352 | -0.36(-0.32%) |
Sep 26, 2024 | 111.50 | 112.36 | 111.12 | 112.30 | 52,997 | +1.48(+1.34%) |
Sep 25, 2024 | 111.50 | 111.83 | 110.80 | 110.82 | 62,316 | -0.73(-0.65%) |
Sep 24, 2024 | 113.55 | 113.65 | 111.50 | 111.55 | 110,673 | -1.99(-1.75%) |
Sep 23, 2024 | 113.27 | 114.31 | 112.72 | 113.54 | 94,490 | +0.60(+0.53%) |
Sep 20, 2024 | 114.47 | 114.47 | 112.47 | 112.94 | 183,485 | -2.01(-1.75%) |
Sep 19, 2024 | 115.00 | 115.59 | 113.67 | 114.95 | 100,549 | +1.67(+1.47%) |
Sep 18, 2024 | 113.42 | 116.13 | 113.15 | 113.28 | 112,924 | -0.59(-0.52%) |
Sep 17, 2024 | 115.27 | 115.38 | 113.53 | 113.87 | 43,295 | -0.45(-0.39%) |
Sep 16, 2024 | 113.25 | 115.19 | 112.59 | 114.32 | 65,758 | +1.34(+1.19%) |
Sep 13, 2024 | 112.29 | 113.52 | 112.10 | 112.98 | 43,275 | +1.90(+1.71%) |
Sep 12, 2024 | 110.63 | 111.52 | 110.11 | 111.08 | 37,893 | +1.06(+0.96%) |
Sep 11, 2024 | 108.94 | 110.15 | 107.95 | 110.02 | 54,312 | +0.19(+0.17%) |
Sep 10, 2024 | 110.10 | 110.36 | 108.94 | 109.83 | 46,392 | +0.01(+0.01%) |
Sep 09, 2024 | 111.26 | 111.55 | 109.72 | 109.82 | 90,204 | -0.79(-0.71%) |
Sep 06, 2024 | 111.16 | 111.40 | 110.49 | 110.61 | 56,937 | -1.08(-0.97%) |
Sep 05, 2024 | 112.71 | 112.71 | 111.00 | 111.69 | 55,114 | -0.15(-0.13%) |
Sep 04, 2024 | 112.15 | 113.56 | 111.72 | 111.84 | 41,261 | -0.56(-0.50%) |
Sep 03, 2024 | 114.61 | 114.71 | 112.26 | 112.40 | 37,632 | -3.18(-2.75%) |
Aug 30, 2024 | 114.94 | 115.61 | 113.95 | 115.58 | 60,612 | +0.60(+0.52%) |
Aug 29, 2024 | 114.67 | 115.16 | 113.42 | 114.98 | 59,123 | +1.05(+0.92%) |
Aug 28, 2024 | 113.35 | 114.13 | 112.72 | 113.93 | 60,275 | +0.53(+0.47%) |
Aug 27, 2024 | 112.54 | 113.98 | 112.34 | 113.40 | 39,391 | +1.28(+1.14%) |
Aug 26, 2024 | 113.59 | 114.00 | 111.86 | 112.12 | 52,311 | -0.40(-0.36%) |
Aug 23, 2024 | 110.18 | 113.52 | 110.18 | 112.52 | 47,045 | +3.09(+2.82%) |
Aug 22, 2024 | 110.00 | 110.36 | 108.84 | 109.43 | 23,863 | -0.44(-0.40%) |
Aug 21, 2024 | 109.30 | 110.32 | 108.69 | 109.87 | 33,318 | +0.57(+0.52%) |
Aug 20, 2024 | 110.76 | 110.76 | 109.19 | 109.30 | 34,949 | -1.45(-1.31%) |
Aug 19, 2024 | 110.01 | 110.85 | 110.01 | 110.75 | 28,629 | +0.60(+0.54%) |
Aug 16, 2024 | 109.96 | 110.34 | 109.51 | 110.15 | 53,758 | +0.35(+0.32%) |
Aug 15, 2024 | 110.48 | 110.48 | 109.44 | 109.80 | 46,374 | +1.02(+0.94%) |
Aug 14, 2024 | 108.12 | 109.26 | 107.99 | 108.78 | 41,281 | +0.14(+0.13%) |
Aug 13, 2024 | 107.03 | 109.53 | 106.81 | 108.64 | 61,021 | +2.41(+2.27%) |
Aug 12, 2024 | 107.73 | 107.73 | 105.89 | 106.23 | 55,762 | -0.77(-0.72%) |
Aug 09, 2024 | 107.47 | 109.92 | 106.42 | 107.00 | 54,181 | -0.34(-0.32%) |
Aug 08, 2024 | 106.68 | 107.55 | 106.41 | 107.34 | 37,935 | +1.50(+1.42%) |
Aug 07, 2024 | 106.01 | 106.89 | 105.35 | 105.84 | 34,565 | +0.40(+0.38%) |
Aug 06, 2024 | 104.17 | 106.24 | 102.91 | 105.44 | 48,288 | +0.79(+0.75%) |
Aug 05, 2024 | 104.86 | 105.61 | 103.08 | 104.65 | 63,754 | -2.93(-2.72%) |
Aug 02, 2024 | 107.72 | 108.90 | 106.86 | 107.58 | 58,445 | -3.14(-2.84%) |