Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 108.63 | 108.98 | 107.36 | 107.89 | 954,104 | -0.58(-0.53%) |
Sep 26, 2024 | 110.93 | 110.98 | 107.36 | 108.47 | 1,344,018 | -1.67(-1.52%) |
Sep 25, 2024 | 109.04 | 110.17 | 108.39 | 110.14 | 744,006 | +1.46(+1.34%) |
Sep 24, 2024 | 108.81 | 109.17 | 107.74 | 108.68 | 774,970 | -0.21(-0.19%) |
Sep 23, 2024 | 106.97 | 109.01 | 106.45 | 108.89 | 1,164,375 | +3.19(+3.02%) |
Sep 20, 2024 | 104.69 | 105.93 | 104.45 | 105.70 | 2,299,437 | +0.26(+0.25%) |
Sep 19, 2024 | 105.70 | 105.99 | 101.80 | 105.44 | 1,251,915 | +0.58(+0.55%) |
Sep 18, 2024 | 106.38 | 106.84 | 104.33 | 104.86 | 2,040,549 | -1.97(-1.84%) |
Sep 17, 2024 | 106.56 | 107.75 | 105.10 | 106.83 | 1,537,649 | +0.22(+0.21%) |
Sep 16, 2024 | 103.90 | 107.90 | 103.34 | 106.61 | 1,839,363 | +4.51(+4.42%) |
Sep 13, 2024 | 102.29 | 104.00 | 101.72 | 102.10 | 892,808 | +0.37(+0.36%) |
Sep 12, 2024 | 101.13 | 102.30 | 100.59 | 101.73 | 928,265 | +1.03(+1.02%) |
Sep 11, 2024 | 101.16 | 101.73 | 98.56 | 100.70 | 1,209,468 | -0.85(-0.84%) |
Sep 10, 2024 | 99.44 | 101.84 | 98.83 | 101.55 | 1,078,220 | +1.45(+1.45%) |
Sep 09, 2024 | 99.20 | 102.40 | 99.20 | 100.10 | 1,311,086 | +1.27(+1.29%) |
Sep 06, 2024 | 99.53 | 100.73 | 97.61 | 98.83 | 990,195 | -0.84(-0.84%) |
Sep 05, 2024 | 98.34 | 99.67 | 98.00 | 99.67 | 864,960 | +2.00(+2.05%) |
Sep 04, 2024 | 99.09 | 99.23 | 96.05 | 97.67 | 1,275,005 | -2.02(-2.03%) |
Sep 03, 2024 | 103.34 | 103.72 | 99.55 | 99.69 | 1,376,359 | -4.36(-4.19%) |
Aug 30, 2024 | 102.90 | 104.41 | 102.54 | 104.05 | 1,749,122 | +1.51(+1.47%) |
Aug 29, 2024 | 101.17 | 103.51 | 101.00 | 102.54 | 970,865 | +0.58(+0.57%) |
Aug 28, 2024 | 102.50 | 103.58 | 101.77 | 101.96 | 940,759 | -0.68(-0.66%) |
Aug 27, 2024 | 100.83 | 103.18 | 100.36 | 102.64 | 1,027,695 | +1.62(+1.60%) |
Aug 26, 2024 | 98.02 | 101.72 | 98.02 | 101.02 | 2,097,496 | +3.15(+3.22%) |
Aug 23, 2024 | 96.51 | 97.98 | 96.19 | 97.87 | 1,244,119 | +1.86(+1.94%) |
Aug 22, 2024 | 97.12 | 97.83 | 95.25 | 96.01 | 1,134,243 | -1.90(-1.94%) |
Aug 21, 2024 | 98.79 | 99.34 | 97.26 | 97.91 | 1,969,814 | -0.25(-0.25%) |
Aug 20, 2024 | 99.09 | 99.42 | 97.63 | 98.16 | 2,071,094 | -0.76(-0.77%) |
Aug 19, 2024 | 98.51 | 99.55 | 98.28 | 98.92 | 689,220 | +0.18(+0.18%) |
Aug 16, 2024 | 98.40 | 99.63 | 96.51 | 98.74 | 828,711 | +0.34(+0.35%) |
Aug 15, 2024 | 97.93 | 99.31 | 96.92 | 98.40 | 844,112 | +2.82(+2.95%) |
Aug 14, 2024 | 96.36 | 97.00 | 95.45 | 95.58 | 660,410 | -0.04(-0.04%) |
Aug 13, 2024 | 96.36 | 96.82 | 94.68 | 95.62 | 1,099,164 | -0.56(-0.58%) |
Aug 12, 2024 | 96.35 | 97.64 | 95.93 | 96.18 | 1,000,199 | -0.10(-0.10%) |
Aug 09, 2024 | 95.59 | 96.90 | 94.16 | 96.28 | 981,278 | +0.36(+0.38%) |
Aug 08, 2024 | 94.73 | 96.51 | 94.60 | 95.92 | 983,596 | +1.75(+1.86%) |
Aug 07, 2024 | 96.09 | 96.45 | 93.42 | 94.17 | 1,386,765 | -0.86(-0.90%) |
Aug 06, 2024 | 95.60 | 97.04 | 93.88 | 95.03 | 1,887,581 | +0.03(+0.03%) |
Aug 05, 2024 | 92.54 | 96.73 | 91.36 | 95.00 | 2,055,759 | -2.67(-2.73%) |
Aug 02, 2024 | 98.24 | 99.11 | 96.31 | 97.67 | 1,477,612 | -3.09(-3.07%) |
Aug 01, 2024 | 100.38 | 102.89 | 99.21 | 100.76 | 2,125,080 | +0.87(+0.87%) |
Jul 31, 2024 | 96.78 | 101.55 | 96.24 | 99.89 | 2,825,110 | +4.01(+4.18%) |
Jul 30, 2024 | 102.09 | 103.80 | 95.03 | 95.88 | 6,480,384 | +11.22(+13.25%) |
Jul 29, 2024 | 87.30 | 88.36 | 84.24 | 84.66 | 2,849,518 | -2.04(-2.35%) |
Jul 26, 2024 | 84.63 | 86.73 | 84.41 | 86.70 | 1,307,318 | +3.49(+4.19%) |
Jul 25, 2024 | 83.30 | 84.16 | 82.54 | 83.21 | 1,843,189 | +0.06(+0.07%) |
Jul 24, 2024 | 83.34 | 83.79 | 82.55 | 83.15 | 1,032,967 | -0.71(-0.85%) |
Jul 23, 2024 | 82.82 | 84.53 | 82.28 | 83.86 | 1,282,125 | +0.60(+0.72%) |
Jul 22, 2024 | 82.27 | 83.53 | 81.93 | 83.26 | 886,214 | +1.24(+1.51%) |
Jul 19, 2024 | 82.65 | 83.07 | 81.41 | 82.02 | 604,793 | -0.69(-0.83%) |
Jul 18, 2024 | 82.70 | 84.39 | 81.84 | 82.71 | 892,603 | -0.15(-0.18%) |
Jul 17, 2024 | 84.38 | 85.52 | 82.32 | 82.86 | 1,243,817 | -2.27(-2.67%) |
Jul 16, 2024 | 84.50 | 86.04 | 84.09 | 85.13 | 1,603,536 | +1.29(+1.54%) |
Jul 15, 2024 | 82.74 | 84.36 | 82.74 | 83.84 | 1,177,054 | +1.21(+1.46%) |
Jul 12, 2024 | 82.89 | 84.00 | 82.03 | 82.63 | 855,139 | -0.07(-0.08%) |
Jul 11, 2024 | 80.77 | 83.07 | 80.69 | 82.70 | 1,081,856 | +2.26(+2.81%) |
Jul 10, 2024 | 81.00 | 81.44 | 79.34 | 80.44 | 1,117,008 | -0.14(-0.17%) |
Jul 09, 2024 | 82.81 | 82.92 | 80.54 | 80.58 | 1,009,517 | -1.96(-2.37%) |
Jul 08, 2024 | 82.86 | 83.65 | 82.12 | 82.54 | 970,257 | +0.03(+0.04%) |
Jul 05, 2024 | 82.64 | 83.61 | 82.05 | 82.51 | 1,187,036 | -0.13(-0.16%) |
Jul 03, 2024 | 82.60 | 82.70 | 80.85 | 82.64 | 765,972 | -0.33(-0.40%) |
Jul 02, 2024 | 83.56 | 84.23 | 82.81 | 82.97 | 975,917 | -0.60(-0.72%) |