Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 117.69 | 118.26 | 115.18 | 115.87 | 266,032 | -1.04(-0.89%) |
Sep 26, 2024 | 116.87 | 117.89 | 116.16 | 116.91 | 280,574 | +2.16(+1.88%) |
Sep 25, 2024 | 116.65 | 116.68 | 113.06 | 114.75 | 274,666 | -1.81(-1.55%) |
Sep 24, 2024 | 114.49 | 117.25 | 114.49 | 116.56 | 381,377 | +2.62(+2.30%) |
Sep 23, 2024 | 112.38 | 114.86 | 112.07 | 113.94 | 424,278 | +1.51(+1.34%) |
Sep 20, 2024 | 110.06 | 112.87 | 108.85 | 112.43 | 779,796 | +2.30(+2.09%) |
Sep 19, 2024 | 109.26 | 110.15 | 108.75 | 110.13 | 358,397 | +3.42(+3.20%) |
Sep 18, 2024 | 106.93 | 110.34 | 106.50 | 106.71 | 535,451 | +0.42(+0.40%) |
Sep 17, 2024 | 104.45 | 106.95 | 104.45 | 106.29 | 292,060 | +2.95(+2.85%) |
Sep 16, 2024 | 103.40 | 105.30 | 103.00 | 103.34 | 255,940 | +0.30(+0.29%) |
Sep 13, 2024 | 102.09 | 103.84 | 101.71 | 103.04 | 314,647 | +2.11(+2.09%) |
Sep 12, 2024 | 103.26 | 104.04 | 99.70 | 100.93 | 208,427 | +1.88(+1.90%) |
Sep 11, 2024 | 98.47 | 99.19 | 96.69 | 99.05 | 190,598 | -0.14(-0.14%) |
Sep 10, 2024 | 99.52 | 99.58 | 98.30 | 99.19 | 175,482 | -0.27(-0.27%) |
Sep 09, 2024 | 99.33 | 101.28 | 98.70 | 99.46 | 259,628 | +0.10(+0.10%) |
Sep 06, 2024 | 101.92 | 101.92 | 99.19 | 99.36 | 199,449 | -2.81(-2.75%) |
Sep 05, 2024 | 102.43 | 103.20 | 101.25 | 102.17 | 146,321 | -0.28(-0.27%) |
Sep 04, 2024 | 100.57 | 102.59 | 99.67 | 102.45 | 226,913 | +1.40(+1.39%) |
Sep 03, 2024 | 106.00 | 107.37 | 100.24 | 101.05 | 262,491 | -6.23(-5.81%) |
Aug 30, 2024 | 107.42 | 107.56 | 106.09 | 107.28 | 381,502 | +0.24(+0.22%) |
Aug 29, 2024 | 106.99 | 108.64 | 104.72 | 107.04 | 243,747 | +0.27(+0.25%) |
Aug 28, 2024 | 106.93 | 108.18 | 106.36 | 106.77 | 211,003 | -0.03(-0.03%) |
Aug 27, 2024 | 106.20 | 107.19 | 105.61 | 106.80 | 140,555 | +0.25(+0.23%) |
Aug 26, 2024 | 107.47 | 108.32 | 106.35 | 106.55 | 150,533 | -0.14(-0.13%) |
Aug 23, 2024 | 104.82 | 107.02 | 104.41 | 106.69 | 240,275 | +2.69(+2.59%) |
Aug 22, 2024 | 105.11 | 105.94 | 103.77 | 104.00 | 113,970 | -1.17(-1.11%) |
Aug 21, 2024 | 104.42 | 105.18 | 103.49 | 105.17 | 119,319 | +1.87(+1.81%) |
Aug 20, 2024 | 104.59 | 105.17 | 102.47 | 103.30 | 216,345 | -1.57(-1.50%) |
Aug 19, 2024 | 101.70 | 104.93 | 101.70 | 104.87 | 252,913 | +3.32(+3.27%) |
Aug 16, 2024 | 100.11 | 102.37 | 100.11 | 101.55 | 372,881 | +1.15(+1.15%) |
Aug 15, 2024 | 100.00 | 101.45 | 98.57 | 100.40 | 410,848 | +1.94(+1.97%) |
Aug 14, 2024 | 98.05 | 98.80 | 96.12 | 98.46 | 227,600 | +0.83(+0.85%) |
Aug 13, 2024 | 95.52 | 98.54 | 94.67 | 97.63 | 252,855 | +2.95(+3.12%) |
Aug 12, 2024 | 94.57 | 94.78 | 92.77 | 94.68 | 147,642 | -0.04(-0.04%) |
Aug 09, 2024 | 94.54 | 95.08 | 93.44 | 94.72 | 147,903 | -0.07(-0.07%) |
Aug 08, 2024 | 92.44 | 95.31 | 91.84 | 94.79 | 257,920 | +3.19(+3.48%) |
Aug 07, 2024 | 97.65 | 99.64 | 91.04 | 91.60 | 400,891 | -4.86(-5.04%) |
Aug 06, 2024 | 95.78 | 98.47 | 94.87 | 96.46 | 384,069 | +0.26(+0.27%) |
Aug 05, 2024 | 94.72 | 97.64 | 93.55 | 96.20 | 418,507 | -3.15(-3.17%) |
Aug 02, 2024 | 97.01 | 99.53 | 95.00 | 99.35 | 625,746 | -1.17(-1.16%) |
Aug 01, 2024 | 93.18 | 102.47 | 93.18 | 100.52 | 837,026 | +7.83(+8.45%) |
Jul 31, 2024 | 91.74 | 94.88 | 90.77 | 92.69 | 302,571 | +3.15(+3.52%) |
Jul 30, 2024 | 92.83 | 92.83 | 88.61 | 89.54 | 222,272 | -2.52(-2.74%) |
Jul 29, 2024 | 92.25 | 93.70 | 91.68 | 92.06 | 159,259 | +0.09(+0.10%) |
Jul 26, 2024 | 94.66 | 94.66 | 91.69 | 91.97 | 342,300 | -0.58(-0.63%) |
Jul 25, 2024 | 92.56 | 94.42 | 91.76 | 92.55 | 252,301 | +0.13(+0.14%) |
Jul 24, 2024 | 95.02 | 95.85 | 92.29 | 92.42 | 197,940 | -3.38(-3.53%) |
Jul 23, 2024 | 94.93 | 96.74 | 93.90 | 95.80 | 200,787 | +0.85(+0.90%) |
Jul 22, 2024 | 92.56 | 95.17 | 92.28 | 94.95 | 243,009 | +3.11(+3.39%) |
Jul 19, 2024 | 94.59 | 94.74 | 91.74 | 91.84 | 185,344 | -2.70(-2.86%) |
Jul 18, 2024 | 95.72 | 98.02 | 94.16 | 94.54 | 243,671 | -1.11(-1.16%) |
Jul 17, 2024 | 97.60 | 97.92 | 95.54 | 95.65 | 421,433 | -3.13(-3.17%) |
Jul 16, 2024 | 97.86 | 99.07 | 97.42 | 98.78 | 312,280 | +1.95(+2.01%) |
Jul 15, 2024 | 96.77 | 98.72 | 96.41 | 96.83 | 271,671 | +0.80(+0.83%) |
Jul 12, 2024 | 95.61 | 97.50 | 95.41 | 96.03 | 206,471 | +1.48(+1.57%) |
Jul 11, 2024 | 93.89 | 95.42 | 92.69 | 94.55 | 294,606 | +2.22(+2.40%) |
Jul 10, 2024 | 91.26 | 92.61 | 91.04 | 92.33 | 191,139 | +2.00(+2.21%) |
Jul 09, 2024 | 91.44 | 91.69 | 90.22 | 90.33 | 150,519 | -1.47(-1.60%) |
Jul 08, 2024 | 91.73 | 92.70 | 91.53 | 91.80 | 226,311 | +0.91(+1.00%) |
Jul 05, 2024 | 92.91 | 92.91 | 90.87 | 90.89 | 195,687 | -1.41(-1.53%) |
Jul 03, 2024 | 92.82 | 93.06 | 91.99 | 92.30 | 77,049 | +0.43(+0.47%) |
Jul 02, 2024 | 91.64 | 92.40 | 90.65 | 91.87 | 205,958 | +0.32(+0.35%) |