Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 112.03 | 113.55 | 110.14 | 111.53 | 687,971 | +0.25(+0.22%) |
Sep 26, 2024 | 115.14 | 117.18 | 110.95 | 111.28 | 854,038 | -2.58(-2.27%) |
Sep 25, 2024 | 115.53 | 115.81 | 113.59 | 113.86 | 1,303,906 | -1.27(-1.10%) |
Sep 24, 2024 | 114.48 | 115.40 | 114.00 | 115.13 | 1,063,420 | +2.02(+1.79%) |
Sep 23, 2024 | 113.14 | 114.18 | 111.10 | 113.11 | 1,187,757 | +0.61(+0.54%) |
Sep 20, 2024 | 113.90 | 113.90 | 111.25 | 112.50 | 2,059,344 | -2.80(-2.43%) |
Sep 19, 2024 | 114.34 | 117.26 | 113.97 | 115.30 | 1,119,439 | +3.81(+3.42%) |
Sep 18, 2024 | 111.46 | 113.64 | 109.78 | 111.49 | 1,136,384 | +0.68(+0.61%) |
Sep 17, 2024 | 110.24 | 112.25 | 109.07 | 110.81 | 898,295 | +1.45(+1.33%) |
Sep 16, 2024 | 109.79 | 110.78 | 106.82 | 109.36 | 1,017,440 | -0.14(-0.13%) |
Sep 13, 2024 | 108.31 | 109.88 | 107.23 | 109.50 | 1,303,241 | +2.16(+2.01%) |
Sep 12, 2024 | 104.05 | 108.10 | 104.05 | 107.34 | 1,988,416 | +4.46(+4.34%) |
Sep 11, 2024 | 100.68 | 103.39 | 97.03 | 102.88 | 1,640,768 | +1.66(+1.64%) |
Sep 10, 2024 | 101.97 | 103.23 | 100.38 | 101.22 | 1,385,747 | -0.67(-0.66%) |
Sep 09, 2024 | 101.70 | 103.94 | 101.24 | 101.89 | 1,330,068 | +0.19(+0.19%) |
Sep 06, 2024 | 102.37 | 103.51 | 99.37 | 101.70 | 2,104,399 | -1.02(-0.99%) |
Sep 05, 2024 | 105.00 | 106.99 | 99.36 | 102.72 | 3,906,161 | -10.94(-9.63%) |
Sep 04, 2024 | 113.29 | 115.47 | 112.62 | 113.66 | 1,163,582 | +0.95(+0.84%) |
Sep 03, 2024 | 113.50 | 113.76 | 110.98 | 112.71 | 1,323,199 | -1.91(-1.67%) |
Aug 30, 2024 | 116.07 | 116.07 | 110.95 | 114.62 | 1,589,810 | -0.48(-0.42%) |
Aug 29, 2024 | 118.61 | 119.41 | 114.53 | 115.10 | 1,486,990 | -2.72(-2.31%) |
Aug 28, 2024 | 118.33 | 119.87 | 117.48 | 117.82 | 1,009,390 | -0.66(-0.56%) |
Aug 27, 2024 | 121.13 | 121.86 | 118.25 | 118.48 | 866,586 | -3.19(-2.62%) |
Aug 26, 2024 | 125.80 | 126.18 | 121.56 | 121.67 | 629,686 | -3.44(-2.75%) |
Aug 23, 2024 | 122.65 | 126.00 | 122.47 | 125.11 | 767,608 | +3.16(+2.59%) |
Aug 22, 2024 | 122.09 | 123.75 | 121.28 | 121.95 | 503,843 | -0.30(-0.25%) |
Aug 21, 2024 | 118.57 | 122.25 | 118.08 | 122.25 | 1,004,352 | +4.51(+3.83%) |
Aug 20, 2024 | 120.45 | 120.90 | 117.36 | 117.74 | 1,249,727 | -2.31(-1.92%) |
Aug 19, 2024 | 121.02 | 121.98 | 119.25 | 120.05 | 961,581 | -1.07(-0.88%) |
Aug 16, 2024 | 123.06 | 123.33 | 120.15 | 121.12 | 1,238,634 | -2.03(-1.65%) |
Aug 15, 2024 | 121.64 | 125.79 | 120.94 | 123.15 | 1,771,863 | +6.34(+5.43%) |
Aug 14, 2024 | 115.23 | 117.05 | 113.12 | 116.81 | 816,950 | +1.88(+1.64%) |
Aug 13, 2024 | 112.72 | 115.48 | 111.77 | 114.93 | 1,074,498 | +2.35(+2.09%) |
Aug 12, 2024 | 113.18 | 113.45 | 111.00 | 112.58 | 881,172 | -0.55(-0.49%) |
Aug 09, 2024 | 114.78 | 115.27 | 111.16 | 113.13 | 1,444,174 | -1.50(-1.31%) |
Aug 08, 2024 | 111.62 | 115.22 | 111.31 | 114.63 | 1,293,132 | +5.02(+4.58%) |
Aug 07, 2024 | 112.84 | 114.39 | 109.61 | 109.61 | 2,034,611 | -1.47(-1.32%) |
Aug 06, 2024 | 107.59 | 114.15 | 105.77 | 111.08 | 1,407,543 | +3.96(+3.70%) |
Aug 05, 2024 | 103.39 | 110.39 | 101.04 | 107.12 | 2,424,720 | -3.81(-3.43%) |
Aug 02, 2024 | 110.00 | 111.85 | 102.93 | 110.93 | 3,225,641 | -4.86(-4.20%) |
Aug 01, 2024 | 117.17 | 122.77 | 112.70 | 115.79 | 2,510,059 | +0.90(+0.78%) |
Jul 31, 2024 | 113.47 | 117.47 | 113.02 | 114.89 | 1,743,669 | +2.46(+2.19%) |
Jul 30, 2024 | 111.48 | 115.00 | 111.00 | 112.43 | 1,256,756 | +1.97(+1.78%) |
Jul 29, 2024 | 110.14 | 113.65 | 109.63 | 110.46 | 1,744,070 | +0.76(+0.69%) |
Jul 26, 2024 | 110.44 | 114.14 | 106.33 | 109.70 | 2,451,267 | -5.20(-4.53%) |
Jul 25, 2024 | 108.92 | 119.23 | 108.78 | 114.90 | 2,618,961 | +4.90(+4.45%) |
Jul 24, 2024 | 111.10 | 113.25 | 105.02 | 110.00 | 2,475,321 | -1.41(-1.27%) |
Jul 23, 2024 | 112.74 | 114.05 | 111.24 | 111.41 | 1,316,708 | -1.91(-1.69%) |
Jul 22, 2024 | 112.98 | 114.81 | 109.83 | 113.32 | 2,110,654 | +0.42(+0.37%) |
Jul 19, 2024 | 111.54 | 113.00 | 110.18 | 112.90 | 1,087,600 | +1.92(+1.73%) |
Jul 18, 2024 | 113.83 | 115.71 | 109.68 | 110.98 | 2,229,331 | -3.14(-2.75%) |
Jul 17, 2024 | 116.93 | 117.48 | 113.48 | 114.12 | 2,009,666 | -4.55(-3.83%) |
Jul 16, 2024 | 113.78 | 119.60 | 113.78 | 118.67 | 2,382,025 | +5.12(+4.51%) |
Jul 15, 2024 | 107.85 | 114.12 | 107.42 | 113.55 | 2,416,862 | +6.40(+5.97%) |
Jul 12, 2024 | 104.78 | 109.72 | 103.83 | 107.15 | 1,664,351 | +2.26(+2.15%) |
Jul 11, 2024 | 103.08 | 105.93 | 102.45 | 104.89 | 1,170,365 | +2.92(+2.86%) |
Jul 10, 2024 | 101.70 | 102.21 | 100.41 | 101.97 | 835,974 | +0.82(+0.81%) |
Jul 09, 2024 | 101.38 | 103.44 | 100.68 | 101.15 | 1,179,847 | -2.76(-2.66%) |
Jul 08, 2024 | 106.72 | 107.11 | 102.04 | 103.91 | 1,466,661 | -2.65(-2.49%) |
Jul 05, 2024 | 106.99 | 108.22 | 105.65 | 106.56 | 554,727 | -0.54(-0.50%) |
Jul 03, 2024 | 106.25 | 108.45 | 106.20 | 107.10 | 521,452 | +0.91(+0.86%) |
Jul 02, 2024 | 105.25 | 106.35 | 104.93 | 106.19 | 691,958 | +0.82(+0.78%) |