Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 104.35 | 104.50 | 101.00 | 102.99 | 548,340 | -1.12(-1.08%) |
Sep 26, 2024 | 106.24 | 109.29 | 102.50 | 104.11 | 303,185 | -2.13(-2.00%) |
Sep 25, 2024 | 104.75 | 106.98 | 103.00 | 106.24 | 623,861 | +1.77(+1.69%) |
Sep 24, 2024 | 103.36 | 107.85 | 101.94 | 104.47 | 1,013,220 | +5.12(+5.16%) |
Sep 23, 2024 | 99.91 | 102.53 | 99.21 | 99.34 | 901,907 | +2.25(+2.31%) |
Sep 20, 2024 | 105.00 | 107.93 | 93.69 | 97.10 | 2,282,012 | -2.71(-2.72%) |
Sep 19, 2024 | 114.00 | 116.45 | 90.47 | 99.81 | 5,114,242 | -19.20(-16.13%) |
Sep 18, 2024 | 123.94 | 124.09 | 118.26 | 119.01 | 516,061 | -4.51(-3.65%) |
Sep 17, 2024 | 122.40 | 125.08 | 121.31 | 123.52 | 476,374 | +1.30(+1.06%) |
Sep 16, 2024 | 122.93 | 125.79 | 114.88 | 122.22 | 320,429 | -1.73(-1.40%) |
Sep 13, 2024 | 125.55 | 126.19 | 122.61 | 123.95 | 156,731 | -0.92(-0.74%) |
Sep 12, 2024 | 122.78 | 125.95 | 122.73 | 124.87 | 185,386 | +2.82(+2.31%) |
Sep 11, 2024 | 123.19 | 123.65 | 120.91 | 122.05 | 174,805 | -0.87(-0.71%) |
Sep 10, 2024 | 123.04 | 124.26 | 121.36 | 122.92 | 242,029 | -0.38(-0.31%) |
Sep 09, 2024 | 124.40 | 125.81 | 122.59 | 123.30 | 113,390 | -0.04(-0.03%) |
Sep 06, 2024 | 128.32 | 128.54 | 122.50 | 123.34 | 459,858 | -5.03(-3.92%) |
Sep 05, 2024 | 126.50 | 129.78 | 126.50 | 128.37 | 154,960 | +1.71(+1.35%) |
Sep 04, 2024 | 125.36 | 127.84 | 124.95 | 126.66 | 119,585 | +1.16(+0.92%) |
Sep 03, 2024 | 130.00 | 130.00 | 124.85 | 125.50 | 201,455 | -5.43(-4.15%) |
Aug 30, 2024 | 129.80 | 131.62 | 128.61 | 130.93 | 168,376 | +1.62(+1.25%) |
Aug 29, 2024 | 123.81 | 129.33 | 123.71 | 129.31 | 207,504 | +6.66(+5.43%) |
Aug 28, 2024 | 126.83 | 128.74 | 122.60 | 122.65 | 87,172 | -4.61(-3.62%) |
Aug 27, 2024 | 125.81 | 128.77 | 124.03 | 127.26 | 80,590 | +1.99(+1.59%) |
Aug 26, 2024 | 127.36 | 127.90 | 124.55 | 125.27 | 155,067 | -2.31(-1.81%) |
Aug 23, 2024 | 124.90 | 128.95 | 124.11 | 127.58 | 161,625 | +3.21(+2.58%) |
Aug 22, 2024 | 126.65 | 127.00 | 123.94 | 124.37 | 174,593 | -0.92(-0.73%) |
Aug 21, 2024 | 123.24 | 126.97 | 122.62 | 125.29 | 116,781 | +2.13(+1.73%) |
Aug 20, 2024 | 126.62 | 126.96 | 121.77 | 123.16 | 137,507 | -3.16(-2.50%) |
Aug 19, 2024 | 124.90 | 126.64 | 123.41 | 126.31 | 108,948 | +1.56(+1.25%) |
Aug 16, 2024 | 124.76 | 125.57 | 122.50 | 124.76 | 104,249 | +0.14(+0.11%) |
Aug 15, 2024 | 126.01 | 128.44 | 124.38 | 124.62 | 178,663 | +0.21(+0.17%) |
Aug 14, 2024 | 124.48 | 125.21 | 122.67 | 124.41 | 91,249 | +0.70(+0.57%) |
Aug 13, 2024 | 121.87 | 124.22 | 121.30 | 123.71 | 82,518 | +2.52(+2.08%) |
Aug 12, 2024 | 119.64 | 122.25 | 119.14 | 121.19 | 106,583 | +2.54(+2.14%) |
Aug 09, 2024 | 119.42 | 121.76 | 118.37 | 118.64 | 153,737 | +0.15(+0.12%) |
Aug 08, 2024 | 118.11 | 118.90 | 116.49 | 118.50 | 109,865 | +1.67(+1.43%) |
Aug 07, 2024 | 120.24 | 121.27 | 116.65 | 116.83 | 98,966 | +0.01(+0.01%) |
Aug 06, 2024 | 115.66 | 118.22 | 115.30 | 116.82 | 220,912 | +2.45(+2.15%) |
Aug 05, 2024 | 110.74 | 116.00 | 110.07 | 114.36 | 443,318 | -3.94(-3.33%) |
Aug 02, 2024 | 119.78 | 120.28 | 115.76 | 118.31 | 310,345 | -4.26(-3.47%) |
Aug 01, 2024 | 127.69 | 127.69 | 122.25 | 122.57 | 206,122 | -5.73(-4.46%) |
Jul 31, 2024 | 130.14 | 130.35 | 127.45 | 128.29 | 106,092 | +0.62(+0.49%) |
Jul 30, 2024 | 130.02 | 131.21 | 126.78 | 127.67 | 144,387 | -2.41(-1.85%) |
Jul 29, 2024 | 129.15 | 133.58 | 128.93 | 130.08 | 137,845 | +1.17(+0.91%) |
Jul 26, 2024 | 128.54 | 130.14 | 125.82 | 128.91 | 110,955 | +0.83(+0.65%) |
Jul 25, 2024 | 129.15 | 132.10 | 124.43 | 128.08 | 507,562 | -1.59(-1.22%) |
Jul 24, 2024 | 129.84 | 133.27 | 129.56 | 129.66 | 134,964 | -0.19(-0.14%) |
Jul 23, 2024 | 130.96 | 136.06 | 129.24 | 129.85 | 242,636 | +1.24(+0.97%) |
Jul 22, 2024 | 135.40 | 138.02 | 126.63 | 128.61 | 418,153 | -7.25(-5.33%) |
Jul 19, 2024 | 136.65 | 137.80 | 133.15 | 135.86 | 296,799 | -0.91(-0.66%) |
Jul 18, 2024 | 135.12 | 141.69 | 135.07 | 136.76 | 263,259 | +1.85(+1.37%) |
Jul 17, 2024 | 136.50 | 139.37 | 133.32 | 134.91 | 199,905 | -1.79(-1.31%) |
Jul 16, 2024 | 133.10 | 138.32 | 132.68 | 136.70 | 348,270 | +4.17(+3.14%) |
Jul 15, 2024 | 131.38 | 133.69 | 129.79 | 132.53 | 198,137 | +1.16(+0.89%) |
Jul 12, 2024 | 130.04 | 133.19 | 130.04 | 131.37 | 95,931 | +2.29(+1.77%) |
Jul 11, 2024 | 127.18 | 133.10 | 126.67 | 129.08 | 163,867 | +2.22(+1.75%) |
Jul 10, 2024 | 126.16 | 129.36 | 126.07 | 126.86 | 136,973 | +0.71(+0.56%) |
Jul 09, 2024 | 130.14 | 130.73 | 124.23 | 126.16 | 213,365 | -3.81(-2.94%) |
Jul 08, 2024 | 130.66 | 132.64 | 128.34 | 129.97 | 430,799 | -0.69(-0.53%) |
Jul 05, 2024 | 133.10 | 133.70 | 130.01 | 130.66 | 170,511 | -1.64(-1.24%) |
Jul 03, 2024 | 128.08 | 133.16 | 125.21 | 132.30 | 193,842 | +4.32(+3.37%) |
Jul 02, 2024 | 126.89 | 128.17 | 125.54 | 127.98 | 168,911 | +1.15(+0.91%) |