Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 110.95 | 111.03 | 110.95 | 111.03 | 2,269 | +0.67(+0.61%) |
Sep 26, 2024 | 109.84 | 110.36 | 109.84 | 110.35 | 3,142 | +0.91(+0.84%) |
Sep 25, 2024 | 110.20 | 110.20 | 109.44 | 109.44 | 893 | -1.27(-1.14%) |
Sep 24, 2024 | 110.57 | 110.94 | 110.57 | 110.70 | 10,639 | +0.20(+0.18%) |
Sep 23, 2024 | 110.23 | 110.51 | 110.19 | 110.51 | 4,138 | +0.65(+0.59%) |
Sep 20, 2024 | 109.63 | 109.85 | 109.47 | 109.85 | 2,471 | -0.44(-0.40%) |
Sep 19, 2024 | 110.31 | 110.47 | 109.99 | 110.29 | 4,113 | +0.99(+0.91%) |
Sep 18, 2024 | 109.65 | 109.93 | 109.19 | 109.30 | 2,070 | -0.26(-0.24%) |
Sep 17, 2024 | 109.82 | 109.82 | 109.43 | 109.56 | 1,537 | -0.01(-0.01%) |
Sep 16, 2024 | 109.36 | 109.86 | 109.19 | 109.56 | 3,870 | +0.69(+0.63%) |
Sep 13, 2024 | 108.08 | 108.90 | 108.08 | 108.88 | 2,893 | +1.00(+0.93%) |
Sep 12, 2024 | 107.72 | 107.88 | 107.12 | 107.88 | 2,189 | +0.25(+0.23%) |
Sep 11, 2024 | 105.91 | 107.63 | 105.88 | 107.63 | 8,544 | -0.16(-0.15%) |
Sep 10, 2024 | 108.10 | 108.10 | 107.50 | 107.79 | 2,341 | -0.31(-0.29%) |
Sep 09, 2024 | 108.36 | 108.36 | 108.10 | 108.10 | 537 | +0.88(+0.82%) |
Sep 06, 2024 | 107.32 | 107.32 | 107.22 | 107.22 | 679 | -1.14(-1.05%) |
Sep 05, 2024 | 108.32 | 108.43 | 108.32 | 108.36 | 727 | -0.68(-0.62%) |
Sep 04, 2024 | 109.28 | 109.56 | 108.70 | 109.04 | 1,835 | +0.14(+0.13%) |
Sep 03, 2024 | 109.32 | 109.32 | 108.90 | 108.90 | 1,997 | -1.05(-0.95%) |
Aug 30, 2024 | 109.23 | 109.94 | 109.23 | 109.94 | 1,482 | +0.87(+0.79%) |
Aug 29, 2024 | 109.37 | 109.44 | 109.08 | 109.08 | 1,352 | +0.43(+0.39%) |
Aug 28, 2024 | 109.02 | 109.16 | 108.52 | 108.65 | 5,311 | -0.16(-0.14%) |
Aug 27, 2024 | 108.75 | 108.81 | 108.75 | 108.81 | 1,484 | +0.21(+0.19%) |
Aug 26, 2024 | 108.72 | 109.10 | 108.60 | 108.60 | 1,115 | +0.19(+0.18%) |
Aug 23, 2024 | 108.27 | 108.41 | 108.27 | 108.41 | 386 | +1.18(+1.10%) |
Aug 22, 2024 | 107.47 | 107.47 | 107.19 | 107.22 | 1,960 | -0.08(-0.07%) |
Aug 21, 2024 | 107.16 | 107.30 | 107.01 | 107.30 | 6,896 | +0.66(+0.62%) |
Aug 20, 2024 | 107.06 | 107.06 | 106.59 | 106.64 | 4,370 | -0.24(-0.22%) |
Aug 19, 2024 | 106.89 | 106.89 | 106.78 | 106.88 | 1,315 | +0.65(+0.61%) |
Aug 16, 2024 | 105.72 | 106.23 | 105.72 | 106.23 | 654 | +0.25(+0.24%) |
Aug 15, 2024 | 105.70 | 106.11 | 105.70 | 105.98 | 1,231 | +0.99(+0.95%) |
Aug 14, 2024 | 104.84 | 104.99 | 104.84 | 104.99 | 600 | +0.32(+0.30%) |
Aug 13, 2024 | 104.56 | 104.67 | 104.56 | 104.67 | 1,179 | +1.01(+0.98%) |
Aug 12, 2024 | 103.84 | 103.84 | 103.66 | 103.66 | 818 | -0.64(-0.61%) |
Aug 09, 2024 | 103.99 | 104.33 | 103.78 | 104.30 | 1,632 | +0.28(+0.27%) |
Aug 08, 2024 | 103.09 | 104.16 | 103.09 | 104.02 | 2,060 | +1.26(+1.23%) |
Aug 07, 2024 | 103.73 | 103.73 | 102.75 | 102.75 | 1,295 | -0.23(-0.22%) |
Aug 06, 2024 | 102.57 | 104.16 | 102.57 | 102.98 | 5,399 | +0.56(+0.54%) |
Aug 05, 2024 | 103.97 | 103.97 | 102.28 | 102.42 | 2,802 | -2.59(-2.47%) |
Aug 02, 2024 | 105.37 | 105.44 | 104.52 | 105.02 | 9,333 | -0.66(-0.62%) |
Aug 01, 2024 | 106.46 | 106.46 | 105.31 | 105.67 | 3,143 | -0.31(-0.29%) |
Jul 31, 2024 | 106.29 | 106.35 | 105.97 | 105.98 | 3,279 | -0.08(-0.08%) |
Jul 30, 2024 | 105.61 | 106.06 | 105.56 | 106.06 | 1,491 | +1.05(+1.00%) |
Jul 29, 2024 | 104.89 | 105.04 | 104.41 | 105.01 | 2,009 | +0.21(+0.20%) |
Jul 26, 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 750 | +1.35(+1.30%) |
Jul 25, 2024 | 103.56 | 104.32 | 103.45 | 103.45 | 2,542 | +0.87(+0.85%) |
Jul 24, 2024 | 102.82 | 102.90 | 102.58 | 102.58 | 3,426 | -0.68(-0.66%) |
Jul 23, 2024 | 103.41 | 103.62 | 103.26 | 103.26 | 1,449 | -0.49(-0.47%) |
Jul 22, 2024 | 103.32 | 103.77 | 103.00 | 103.75 | 3,020 | +0.69(+0.67%) |
Jul 19, 2024 | 103.42 | 103.42 | 102.94 | 103.06 | 1,914 | -0.67(-0.64%) |
Jul 18, 2024 | 103.89 | 105.09 | 103.72 | 103.72 | 3,775 | -0.77(-0.74%) |
Jul 17, 2024 | 103.24 | 104.51 | 103.24 | 104.49 | 1,284 | +0.79(+0.76%) |
Jul 16, 2024 | 102.24 | 103.70 | 102.24 | 103.70 | 1,905 | +1.69(+1.66%) |
Jul 15, 2024 | 102.03 | 102.31 | 102.01 | 102.01 | 2,233 | -0.02(-0.02%) |
Jul 12, 2024 | 102.34 | 102.34 | 102.03 | 102.03 | 1,054 | +0.69(+0.68%) |
Jul 11, 2024 | 100.04 | 101.34 | 100.04 | 101.34 | 2,012 | +1.64(+1.65%) |
Jul 10, 2024 | 99.02 | 99.70 | 98.99 | 99.70 | 2,463 | +0.85(+0.86%) |
Jul 09, 2024 | 98.72 | 99.17 | 98.72 | 98.85 | 4,712 | -0.16(-0.16%) |
Jul 08, 2024 | 98.89 | 99.11 | 98.89 | 99.01 | 6,044 | -0.24(-0.24%) |
Jul 05, 2024 | 99.29 | 99.29 | 99.00 | 99.25 | 761 | -0.23(-0.23%) |
Jul 03, 2024 | 99.46 | 99.49 | 99.42 | 99.49 | 609 | +0.20(+0.21%) |
Jul 02, 2024 | 99.06 | 99.28 | 98.95 | 99.28 | 17,759 | +0.30(+0.30%) |