Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 113.61 | 113.61 | 110.15 | 111.52 | 328,161 | -1.74(-1.54%) |
Sep 26, 2024 | 110.10 | 113.52 | 107.91 | 113.26 | 570,432 | +7.12(+6.71%) |
Sep 25, 2024 | 105.57 | 107.50 | 103.81 | 106.14 | 366,916 | -0.10(-0.09%) |
Sep 24, 2024 | 107.89 | 108.89 | 106.13 | 106.24 | 511,904 | -0.78(-0.73%) |
Sep 23, 2024 | 105.59 | 108.80 | 104.68 | 107.02 | 542,548 | +3.32(+3.20%) |
Sep 20, 2024 | 104.25 | 104.85 | 102.47 | 103.70 | 1,283,578 | -1.87(-1.77%) |
Sep 19, 2024 | 103.45 | 106.86 | 102.72 | 105.57 | 432,273 | +5.56(+5.56%) |
Sep 18, 2024 | 101.50 | 102.93 | 99.67 | 100.01 | 351,350 | -1.53(-1.51%) |
Sep 17, 2024 | 102.41 | 102.75 | 100.03 | 101.54 | 340,303 | +0.60(+0.59%) |
Sep 16, 2024 | 100.93 | 101.28 | 99.50 | 100.94 | 333,316 | -0.51(-0.50%) |
Sep 13, 2024 | 102.28 | 103.04 | 100.93 | 101.45 | 389,477 | +0.31(+0.31%) |
Sep 12, 2024 | 101.36 | 103.51 | 100.56 | 101.14 | 416,958 | -0.24(-0.24%) |
Sep 11, 2024 | 96.93 | 101.54 | 96.32 | 101.38 | 555,884 | +4.83(+5.00%) |
Sep 10, 2024 | 96.90 | 98.21 | 95.03 | 96.55 | 319,616 | -0.57(-0.59%) |
Sep 09, 2024 | 97.11 | 98.21 | 95.56 | 97.12 | 549,204 | +1.45(+1.52%) |
Sep 06, 2024 | 98.64 | 98.64 | 94.20 | 95.67 | 543,749 | -3.39(-3.42%) |
Sep 05, 2024 | 98.12 | 100.39 | 97.65 | 99.06 | 414,241 | -1.00(-1.00%) |
Sep 04, 2024 | 96.78 | 100.50 | 96.64 | 100.06 | 456,818 | +2.09(+2.13%) |
Sep 03, 2024 | 106.72 | 107.06 | 97.87 | 97.97 | 597,043 | -11.26(-10.31%) |
Aug 30, 2024 | 110.69 | 110.72 | 108.34 | 109.23 | 662,758 | -0.10(-0.09%) |
Aug 29, 2024 | 105.86 | 110.92 | 105.86 | 109.33 | 925,442 | +3.85(+3.65%) |
Aug 28, 2024 | 104.60 | 108.55 | 103.28 | 105.48 | 573,698 | +0.95(+0.91%) |
Aug 27, 2024 | 103.74 | 105.02 | 102.87 | 104.53 | 294,003 | +0.17(+0.16%) |
Aug 26, 2024 | 106.60 | 107.49 | 104.34 | 104.36 | 276,091 | -2.64(-2.47%) |
Aug 23, 2024 | 105.67 | 107.88 | 105.60 | 107.00 | 291,526 | +2.50(+2.39%) |
Aug 22, 2024 | 106.93 | 106.93 | 104.15 | 104.50 | 176,207 | -2.13(-2.00%) |
Aug 21, 2024 | 106.48 | 108.56 | 105.79 | 106.63 | 323,640 | +1.05(+0.99%) |
Aug 20, 2024 | 105.83 | 107.11 | 105.36 | 105.58 | 453,901 | -0.63(-0.59%) |
Aug 19, 2024 | 105.52 | 106.25 | 104.09 | 106.21 | 199,918 | -0.10(-0.09%) |
Aug 16, 2024 | 105.31 | 107.02 | 104.98 | 106.31 | 423,811 | +0.31(+0.29%) |
Aug 15, 2024 | 104.71 | 107.39 | 104.71 | 106.00 | 1,169,932 | +3.34(+3.25%) |
Aug 14, 2024 | 103.66 | 104.03 | 101.58 | 102.66 | 243,988 | -0.28(-0.27%) |
Aug 13, 2024 | 102.55 | 103.94 | 102.19 | 102.94 | 542,981 | +1.37(+1.35%) |
Aug 12, 2024 | 101.24 | 102.70 | 100.28 | 101.57 | 237,992 | +0.16(+0.16%) |
Aug 09, 2024 | 100.18 | 101.68 | 99.17 | 101.41 | 320,728 | +0.53(+0.53%) |
Aug 08, 2024 | 98.51 | 101.71 | 96.88 | 100.88 | 521,831 | +4.95(+5.16%) |
Aug 07, 2024 | 99.72 | 101.72 | 95.87 | 95.93 | 738,851 | -1.26(-1.30%) |
Aug 06, 2024 | 96.63 | 99.28 | 94.83 | 97.19 | 476,489 | +1.14(+1.19%) |
Aug 05, 2024 | 92.18 | 100.06 | 90.01 | 96.05 | 915,852 | -1.08(-1.11%) |
Aug 02, 2024 | 95.26 | 98.98 | 91.89 | 97.13 | 948,815 | -2.52(-2.53%) |
Aug 01, 2024 | 99.11 | 111.37 | 98.61 | 99.65 | 1,424,280 | -1.27(-1.26%) |
Jul 31, 2024 | 100.36 | 101.35 | 98.48 | 100.92 | 816,751 | +4.94(+5.15%) |
Jul 30, 2024 | 99.94 | 99.94 | 94.74 | 95.98 | 602,403 | -3.56(-3.58%) |
Jul 29, 2024 | 101.25 | 103.66 | 99.01 | 99.54 | 620,719 | -0.62(-0.62%) |
Jul 26, 2024 | 99.94 | 100.68 | 98.02 | 100.16 | 634,077 | +2.38(+2.43%) |
Jul 25, 2024 | 100.97 | 102.12 | 97.38 | 97.78 | 1,020,028 | -3.81(-3.75%) |
Jul 24, 2024 | 104.90 | 105.14 | 101.52 | 101.59 | 492,265 | -4.91(-4.61%) |
Jul 23, 2024 | 105.27 | 107.75 | 105.05 | 106.50 | 261,551 | -0.22(-0.21%) |
Jul 22, 2024 | 106.31 | 108.56 | 104.73 | 106.72 | 497,253 | +2.45(+2.35%) |
Jul 19, 2024 | 104.95 | 105.29 | 103.00 | 104.27 | 532,279 | -0.68(-0.65%) |
Jul 18, 2024 | 109.24 | 110.00 | 103.50 | 104.95 | 970,487 | -2.69(-2.50%) |
Jul 17, 2024 | 114.78 | 114.78 | 107.60 | 107.64 | 641,737 | -9.66(-8.24%) |
Jul 16, 2024 | 113.91 | 117.55 | 113.64 | 117.30 | 475,968 | +3.65(+3.21%) |
Jul 15, 2024 | 113.33 | 114.71 | 111.70 | 113.65 | 540,289 | +0.84(+0.74%) |
Jul 12, 2024 | 115.00 | 115.95 | 111.97 | 112.81 | 844,171 | -1.32(-1.16%) |
Jul 11, 2024 | 116.88 | 116.88 | 114.00 | 114.13 | 561,299 | -1.59(-1.37%) |
Jul 10, 2024 | 116.83 | 116.83 | 114.62 | 115.72 | 648,462 | -0.10(-0.09%) |
Jul 09, 2024 | 118.02 | 118.77 | 115.34 | 115.82 | 913,708 | -2.28(-1.93%) |
Jul 08, 2024 | 114.82 | 118.45 | 114.50 | 118.10 | 1,315,204 | +3.99(+3.50%) |
Jul 05, 2024 | 112.67 | 114.60 | 111.40 | 114.11 | 437,594 | +2.19(+1.96%) |
Jul 03, 2024 | 111.90 | 112.56 | 110.59 | 111.92 | 233,116 | +0.16(+0.14%) |
Jul 02, 2024 | 110.26 | 113.28 | 110.26 | 111.76 | 835,798 | +1.40(+1.27%) |