Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 97.80 | 98.35 | 96.42 | 97.67 | 4,559,317 | +0.61(+0.63%) |
Sep 25, 2024 | 100.76 | 101.00 | 96.01 | 97.06 | 8,009,187 | -6.75(-6.50%) |
Sep 24, 2024 | 111.21 | 117.96 | 102.50 | 103.81 | 9,982,500 | -7.17(-6.46%) |
Sep 23, 2024 | 111.24 | 112.88 | 110.59 | 110.98 | 2,112,325 | +0.29(+0.26%) |
Sep 20, 2024 | 112.30 | 112.30 | 109.86 | 110.69 | 2,684,940 | -2.28(-2.02%) |
Sep 19, 2024 | 113.49 | 114.05 | 111.47 | 112.97 | 2,046,508 | +1.71(+1.54%) |
Sep 18, 2024 | 111.97 | 113.20 | 111.17 | 111.26 | 1,058,621 | -0.81(-0.72%) |
Sep 17, 2024 | 112.17 | 112.88 | 111.00 | 112.07 | 1,255,349 | +1.02(+0.92%) |
Sep 16, 2024 | 110.84 | 111.53 | 109.74 | 111.05 | 984,407 | +0.61(+0.55%) |
Sep 13, 2024 | 109.54 | 111.23 | 109.54 | 110.44 | 1,192,170 | +1.09(+1.00%) |
Sep 12, 2024 | 109.59 | 110.00 | 107.19 | 109.35 | 1,206,633 | +0.02(+0.02%) |
Sep 11, 2024 | 108.29 | 109.61 | 105.97 | 109.33 | 1,345,626 | -0.03(-0.03%) |
Sep 10, 2024 | 110.14 | 110.15 | 107.66 | 109.36 | 1,869,609 | -0.64(-0.58%) |
Sep 09, 2024 | 108.75 | 111.10 | 108.36 | 110.00 | 1,857,111 | +2.05(+1.90%) |
Sep 06, 2024 | 108.74 | 110.27 | 107.68 | 107.95 | 2,122,864 | -1.01(-0.93%) |
Sep 05, 2024 | 110.65 | 110.65 | 108.27 | 108.96 | 1,299,017 | -1.08(-0.98%) |
Sep 04, 2024 | 109.47 | 111.35 | 109.19 | 110.04 | 1,435,859 | +0.45(+0.41%) |
Sep 03, 2024 | 110.08 | 111.22 | 109.00 | 109.59 | 1,262,758 | -1.42(-1.28%) |
Aug 30, 2024 | 111.16 | 111.45 | 110.25 | 111.01 | 2,013,645 | +0.13(+0.12%) |
Aug 29, 2024 | 109.24 | 111.84 | 108.64 | 110.88 | 1,469,565 | +2.48(+2.29%) |
Aug 28, 2024 | 109.77 | 110.19 | 107.64 | 108.40 | 1,574,745 | -1.58(-1.44%) |
Aug 27, 2024 | 110.02 | 110.65 | 109.50 | 109.98 | 897,798 | -0.42(-0.38%) |
Aug 26, 2024 | 111.15 | 112.12 | 110.04 | 110.40 | 989,091 | -0.09(-0.08%) |
Aug 23, 2024 | 109.82 | 110.56 | 109.21 | 110.49 | 1,043,573 | +1.26(+1.15%) |
Aug 22, 2024 | 109.55 | 111.06 | 109.11 | 109.23 | 1,110,030 | -0.12(-0.11%) |
Aug 21, 2024 | 109.39 | 109.54 | 108.00 | 109.35 | 1,503,894 | +0.70(+0.64%) |
Aug 20, 2024 | 109.89 | 109.95 | 108.37 | 108.65 | 1,251,741 | -1.25(-1.14%) |
Aug 19, 2024 | 109.38 | 110.32 | 109.17 | 109.90 | 1,254,992 | +1.07(+0.98%) |
Aug 16, 2024 | 108.11 | 109.69 | 107.97 | 108.83 | 2,093,390 | +0.05(+0.05%) |
Aug 15, 2024 | 106.72 | 109.28 | 106.72 | 108.78 | 2,986,335 | +3.70(+3.52%) |
Aug 14, 2024 | 104.16 | 105.39 | 103.85 | 105.08 | 2,174,249 | +1.32(+1.27%) |
Aug 13, 2024 | 101.05 | 104.31 | 100.56 | 103.76 | 2,528,929 | +3.33(+3.32%) |
Aug 12, 2024 | 102.07 | 102.84 | 100.19 | 100.43 | 2,054,697 | -1.63(-1.60%) |
Aug 09, 2024 | 103.99 | 104.43 | 101.95 | 102.06 | 2,125,447 | -2.00(-1.92%) |
Aug 08, 2024 | 100.42 | 104.53 | 99.98 | 104.06 | 3,671,843 | +4.60(+4.62%) |
Aug 07, 2024 | 97.57 | 101.88 | 96.82 | 99.46 | 3,811,668 | +6.44(+6.92%) |
Aug 06, 2024 | 92.62 | 94.99 | 92.01 | 93.02 | 2,960,740 | +0.36(+0.39%) |
Aug 05, 2024 | 93.00 | 94.67 | 92.11 | 92.66 | 2,537,610 | -2.96(-3.10%) |
Aug 02, 2024 | 96.50 | 96.75 | 93.99 | 95.62 | 1,965,442 | -2.50(-2.55%) |
Aug 01, 2024 | 101.91 | 102.38 | 97.78 | 98.12 | 1,904,704 | -3.52(-3.46%) |
Jul 31, 2024 | 101.72 | 102.65 | 100.10 | 101.64 | 1,712,487 | -0.18(-0.18%) |
Jul 30, 2024 | 102.16 | 102.96 | 101.21 | 101.82 | 998,751 | +0.25(+0.25%) |
Jul 29, 2024 | 101.30 | 102.22 | 100.34 | 101.57 | 1,136,902 | +0.38(+0.38%) |
Jul 26, 2024 | 99.41 | 101.66 | 99.04 | 101.19 | 1,778,747 | +2.45(+2.48%) |
Jul 25, 2024 | 99.01 | 101.19 | 98.69 | 98.74 | 1,335,364 | +0.36(+0.37%) |
Jul 24, 2024 | 99.48 | 100.52 | 98.20 | 98.38 | 1,874,945 | -1.53(-1.53%) |
Jul 23, 2024 | 101.06 | 101.18 | 99.25 | 99.91 | 1,843,954 | -0.44(-0.44%) |
Jul 22, 2024 | 101.35 | 101.54 | 98.93 | 100.35 | 2,353,162 | -0.29(-0.29%) |
Jul 19, 2024 | 101.47 | 101.85 | 99.40 | 100.64 | 1,921,818 | -0.52(-0.51%) |
Jul 18, 2024 | 103.03 | 104.35 | 101.11 | 101.16 | 1,746,250 | -2.36(-2.28%) |
Jul 17, 2024 | 102.31 | 105.17 | 102.30 | 103.52 | 2,493,321 | +0.41(+0.40%) |
Jul 16, 2024 | 99.79 | 103.24 | 99.75 | 103.11 | 2,790,233 | +3.61(+3.63%) |
Jul 15, 2024 | 98.00 | 100.00 | 97.65 | 99.50 | 2,182,405 | +2.05(+2.10%) |
Jul 12, 2024 | 97.63 | 98.53 | 96.92 | 97.45 | 3,246,210 | +0.61(+0.63%) |
Jul 11, 2024 | 95.62 | 98.01 | 94.86 | 96.84 | 2,617,308 | +2.02(+2.13%) |
Jul 10, 2024 | 95.08 | 95.65 | 93.73 | 94.82 | 1,955,956 | -0.97(-1.01%) |
Jul 09, 2024 | 95.38 | 96.52 | 94.82 | 95.79 | 2,507,302 | +0.27(+0.28%) |
Jul 08, 2024 | 96.15 | 96.69 | 94.80 | 95.52 | 1,609,735 | -0.70(-0.73%) |
Jul 05, 2024 | 96.35 | 96.62 | 95.43 | 96.22 | 1,345,505 | -0.37(-0.38%) |
Jul 03, 2024 | 98.48 | 98.63 | 96.19 | 96.59 | 1,283,348 | -0.50(-0.51%) |
Jul 02, 2024 | 95.87 | 97.10 | 95.73 | 97.09 | 1,294,754 | +1.41(+1.47%) |