Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 110.40 | 113.47 | 109.37 | 109.97 | 621,072 | +1.55(+1.43%) |
Sep 26, 2024 | 109.36 | 110.25 | 107.88 | 108.42 | 626,468 | +1.98(+1.86%) |
Sep 25, 2024 | 108.83 | 110.79 | 106.24 | 106.44 | 823,997 | -3.03(-2.77%) |
Sep 24, 2024 | 106.28 | 110.98 | 103.25 | 109.47 | 1,775,730 | +6.28(+6.09%) |
Sep 23, 2024 | 104.09 | 104.85 | 102.05 | 103.19 | 751,107 | -0.32(-0.31%) |
Sep 20, 2024 | 106.43 | 106.43 | 103.26 | 103.51 | 1,128,890 | -3.84(-3.58%) |
Sep 19, 2024 | 106.35 | 108.18 | 104.41 | 107.35 | 464,351 | +2.75(+2.63%) |
Sep 18, 2024 | 105.39 | 107.59 | 102.41 | 104.60 | 983,027 | -0.65(-0.62%) |
Sep 17, 2024 | 102.68 | 105.74 | 101.96 | 105.25 | 581,508 | +3.50(+3.44%) |
Sep 16, 2024 | 102.62 | 102.62 | 100.83 | 101.75 | 533,806 | -0.53(-0.52%) |
Sep 13, 2024 | 99.20 | 102.81 | 98.81 | 102.28 | 777,232 | +4.34(+4.43%) |
Sep 12, 2024 | 99.20 | 99.20 | 97.14 | 97.94 | 507,719 | -0.74(-0.75%) |
Sep 11, 2024 | 97.58 | 98.71 | 95.35 | 98.68 | 701,597 | +0.32(+0.33%) |
Sep 10, 2024 | 100.85 | 100.85 | 97.30 | 98.36 | 550,794 | -2.58(-2.56%) |
Sep 09, 2024 | 101.03 | 103.13 | 100.44 | 100.94 | 465,111 | -0.09(-0.09%) |
Sep 06, 2024 | 103.91 | 105.25 | 100.83 | 101.03 | 484,970 | -2.86(-2.75%) |
Sep 05, 2024 | 106.04 | 106.09 | 103.85 | 103.89 | 278,918 | -2.01(-1.90%) |
Sep 04, 2024 | 104.69 | 106.09 | 104.11 | 105.90 | 381,013 | +0.69(+0.66%) |
Sep 03, 2024 | 106.55 | 107.32 | 104.77 | 105.21 | 453,770 | -2.05(-1.91%) |
Aug 30, 2024 | 107.56 | 108.52 | 106.20 | 107.26 | 337,964 | +0.81(+0.76%) |
Aug 29, 2024 | 108.46 | 109.04 | 106.36 | 106.45 | 244,420 | -1.07(-1.00%) |
Aug 28, 2024 | 107.79 | 108.38 | 106.54 | 107.52 | 263,093 | -0.52(-0.48%) |
Aug 27, 2024 | 107.40 | 108.31 | 106.51 | 108.04 | 256,951 | -0.10(-0.09%) |
Aug 26, 2024 | 108.20 | 109.45 | 107.77 | 108.14 | 433,774 | +0.56(+0.52%) |
Aug 23, 2024 | 104.82 | 109.76 | 104.19 | 107.58 | 424,710 | +4.04(+3.90%) |
Aug 22, 2024 | 103.36 | 103.79 | 102.44 | 103.54 | 274,001 | +0.03(+0.03%) |
Aug 21, 2024 | 102.31 | 103.74 | 101.65 | 103.51 | 196,934 | +2.33(+2.30%) |
Aug 20, 2024 | 102.24 | 103.15 | 100.70 | 101.18 | 343,573 | -0.98(-0.96%) |
Aug 19, 2024 | 102.68 | 103.47 | 101.82 | 102.16 | 257,226 | -0.10(-0.10%) |
Aug 16, 2024 | 101.08 | 103.26 | 101.04 | 102.26 | 499,549 | +1.11(+1.10%) |
Aug 15, 2024 | 101.50 | 102.86 | 101.03 | 101.15 | 436,719 | +2.50(+2.53%) |
Aug 14, 2024 | 101.85 | 101.85 | 98.55 | 98.65 | 198,850 | -2.40(-2.38%) |
Aug 13, 2024 | 98.86 | 101.28 | 98.35 | 101.05 | 269,135 | +2.68(+2.72%) |
Aug 12, 2024 | 100.77 | 100.77 | 97.24 | 98.37 | 311,388 | -2.38(-2.36%) |
Aug 09, 2024 | 100.46 | 101.16 | 99.82 | 100.75 | 312,160 | +0.40(+0.40%) |
Aug 08, 2024 | 100.50 | 101.04 | 99.15 | 100.35 | 496,565 | +1.08(+1.09%) |
Aug 07, 2024 | 101.26 | 102.21 | 98.45 | 99.27 | 824,706 | +0.06(+0.06%) |
Aug 06, 2024 | 97.95 | 100.33 | 96.75 | 99.21 | 381,183 | +1.72(+1.76%) |
Aug 05, 2024 | 94.66 | 99.30 | 93.86 | 97.49 | 540,157 | -2.49(-2.49%) |
Aug 02, 2024 | 97.72 | 100.13 | 95.56 | 99.98 | 520,716 | -0.80(-0.79%) |
Aug 01, 2024 | 106.19 | 106.52 | 98.95 | 100.78 | 692,779 | -5.36(-5.05%) |
Jul 31, 2024 | 106.08 | 110.32 | 105.05 | 106.14 | 461,036 | +0.25(+0.24%) |
Jul 30, 2024 | 106.59 | 106.66 | 104.51 | 105.89 | 331,354 | +0.15(+0.14%) |
Jul 29, 2024 | 103.46 | 106.45 | 102.95 | 105.74 | 335,389 | +2.30(+2.22%) |
Jul 26, 2024 | 103.69 | 104.99 | 102.67 | 103.44 | 488,876 | +1.07(+1.05%) |
Jul 25, 2024 | 96.40 | 102.83 | 96.40 | 102.37 | 1,182,484 | +5.87(+6.08%) |
Jul 24, 2024 | 98.00 | 99.35 | 96.21 | 96.50 | 968,406 | -2.45(-2.48%) |
Jul 23, 2024 | 97.90 | 99.01 | 96.52 | 98.95 | 474,519 | -1.23(-1.23%) |
Jul 22, 2024 | 96.98 | 100.35 | 95.46 | 100.18 | 580,679 | +4.06(+4.22%) |
Jul 19, 2024 | 98.30 | 98.63 | 95.15 | 96.12 | 423,721 | -2.40(-2.44%) |
Jul 18, 2024 | 99.82 | 103.19 | 98.24 | 98.52 | 418,940 | -1.70(-1.70%) |
Jul 17, 2024 | 102.00 | 103.62 | 99.86 | 100.22 | 845,267 | -3.57(-3.44%) |
Jul 16, 2024 | 102.84 | 104.61 | 102.56 | 103.79 | 460,980 | +1.91(+1.87%) |
Jul 15, 2024 | 100.39 | 103.14 | 99.88 | 101.88 | 577,933 | +2.01(+2.01%) |
Jul 12, 2024 | 98.13 | 102.88 | 98.09 | 99.87 | 868,699 | +2.64(+2.72%) |
Jul 11, 2024 | 95.13 | 97.39 | 95.13 | 97.23 | 567,304 | +4.25(+4.57%) |
Jul 10, 2024 | 91.66 | 93.05 | 90.76 | 92.98 | 410,284 | +1.58(+1.73%) |
Jul 09, 2024 | 92.05 | 92.07 | 91.00 | 91.40 | 303,748 | -0.85(-0.92%) |
Jul 08, 2024 | 92.78 | 93.30 | 91.30 | 92.25 | 342,829 | +0.26(+0.28%) |
Jul 05, 2024 | 92.57 | 92.76 | 91.64 | 91.99 | 796,412 | -1.07(-1.15%) |
Jul 03, 2024 | 93.52 | 94.01 | 92.90 | 93.06 | 328,074 | +0.06(+0.06%) |
Jul 02, 2024 | 91.90 | 93.62 | 91.65 | 93.00 | 481,240 | +1.45(+1.59%) |