Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 112.19 | 112.33 | 111.81 | 111.96 | 24,361 | -0.20(-0.18%) |
Sep 26, 2024 | 112.19 | 112.27 | 112.16 | 112.16 | 87 | +0.77(+0.69%) |
Sep 25, 2024 | 111.41 | 111.53 | 111.39 | 111.39 | 104 | -0.81(-0.72%) |
Sep 24, 2024 | 112.15 | 112.27 | 112.19 | 112.20 | 63 | +0.68(+0.61%) |
Sep 23, 2024 | 111.51 | 111.59 | 111.52 | 111.52 | 58 | +0.31(+0.28%) |
Sep 20, 2024 | 111.20 | 0 | +0.14(+0.13%) | |||
Sep 19, 2024 | 111.08 | 111.19 | 111.06 | 111.06 | 62 | +0.46(+0.42%) |
Sep 18, 2024 | 110.57 | 110.61 | 110.60 | 110.60 | 16 | +0.34(+0.31%) |
Sep 17, 2024 | 110.28 | 110.33 | 110.24 | 110.26 | 364 | -0.54(-0.49%) |
Sep 16, 2024 | 110.81 | 110.83 | 110.80 | 110.81 | 132 | +0.71(+0.65%) |
Sep 13, 2024 | 110.09 | 0 | -0.10(-0.09%) | |||
Sep 12, 2024 | 110.16 | 110.21 | 110.19 | 110.19 | 54 | +0.51(+0.46%) |
Sep 11, 2024 | 109.55 | 109.69 | 109.69 | 109.69 | 48 | -0.17(-0.16%) |
Sep 10, 2024 | 109.83 | 109.91 | 109.85 | 109.86 | 99 | +0.09(+0.08%) |
Sep 09, 2024 | 109.78 | 109.89 | 109.77 | 109.77 | 105 | -0.50(-0.46%) |
Sep 06, 2024 | 110.27 | 0 | -0.40(-0.36%) | |||
Sep 05, 2024 | 110.72 | 110.78 | 110.67 | 110.67 | 85 | +0.27(+0.25%) |
Sep 04, 2024 | 110.42 | 110.41 | 110.40 | 110.40 | 204 | +0.32(+0.29%) |
Sep 03, 2024 | 110.11 | 110.10 | 110.07 | 110.08 | 75 | -0.21(-0.19%) |
Sep 02, 2024 | 110.31 | 110.32 | 110.29 | 110.29 | 65 | +0.10(+0.09%) |
Aug 30, 2024 | 110.19 | 0 | -0.30(-0.27%) | |||
Aug 29, 2024 | 110.47 | 110.55 | 110.47 | 110.49 | 100 | -0.25(-0.23%) |
Aug 28, 2024 | 110.75 | 110.82 | 110.74 | 110.74 | 104 | -0.53(-0.48%) |
Aug 27, 2024 | 111.29 | 111.30 | 111.27 | 111.27 | 36 | +0.61(+0.56%) |
Aug 26, 2024 | 110.59 | 110.67 | 110.66 | 110.66 | 34 | -0.12(-0.11%) |
Aug 23, 2024 | 110.78 | 0 | +0.87(+0.79%) | |||
Aug 22, 2024 | 109.88 | 109.93 | 109.89 | 109.91 | 92 | +0.07(+0.07%) |
Aug 21, 2024 | 109.82 | 109.89 | 109.81 | 109.84 | 111 | +0.66(+0.60%) |
Aug 20, 2024 | 109.18 | 109.22 | 109.18 | 109.18 | 65 | +0.28(+0.26%) |
Aug 19, 2024 | 108.90 | 108.93 | 108.89 | 108.89 | 56 | +0.32(+0.29%) |
Aug 16, 2024 | 108.58 | 0 | +0.65(+0.60%) | |||
Aug 15, 2024 | 107.91 | 107.98 | 107.91 | 107.92 | 90 | +0.18(+0.17%) |
Aug 14, 2024 | 107.72 | 107.79 | 107.74 | 107.74 | 35 | -0.18(-0.16%) |
Aug 13, 2024 | 107.92 | 107.93 | 107.90 | 107.92 | 655 | +0.82(+0.77%) |
Aug 12, 2024 | 107.14 | 107.15 | 107.09 | 107.10 | 404 | -0.01(-0.01%) |
Aug 09, 2024 | 107.11 | 0 | +0.05(+0.05%) | |||
Aug 08, 2024 | 107.10 | 107.12 | 107.05 | 107.05 | 50 | +0.47(+0.44%) |
Aug 07, 2024 | 106.53 | 106.58 | 106.58 | 106.58 | 26 | +0.03(+0.03%) |
Aug 06, 2024 | 106.55 | 106.57 | 106.55 | 106.55 | 45 | -0.80(-0.74%) |
Aug 05, 2024 | 107.33 | 107.36 | 107.34 | 107.35 | 16 | +0.05(+0.05%) |
Aug 02, 2024 | 107.30 | 0 | +0.62(+0.58%) | |||
Aug 01, 2024 | 106.66 | 106.67 | 6 | -0.97(-0.90%) | ||
Jul 31, 2024 | 107.60 | 107.65 | 107.61 | 107.65 | 71 | +0.16(+0.15%) |
Jul 30, 2024 | 107.48 | 107.50 | 107.49 | 107.49 | 25 | -0.25(-0.23%) |
Jul 29, 2024 | 107.71 | 107.74 | 107.73 | 107.74 | 54 | +0.00(+0.00%) |
Jul 26, 2024 | 107.74 | 0 | +0.11(+0.10%) | |||
Jul 25, 2024 | 107.63 | 107.65 | 107.63 | 107.63 | 75 | -0.42(-0.39%) |
Jul 24, 2024 | 108.09 | 108.09 | 108.05 | 108.05 | 93 | +0.04(+0.04%) |
Jul 23, 2024 | 108.03 | 108.04 | 108.02 | 108.02 | 112 | -0.19(-0.18%) |
Jul 22, 2024 | 108.21 | 108.20 | 108.20 | 108.20 | 32 | +0.10(+0.10%) |
Jul 19, 2024 | 108.10 | 0 | -0.25(-0.23%) | |||
Jul 18, 2024 | 108.33 | 108.35 | 25 | -0.37(-0.34%) | ||
Jul 17, 2024 | 108.75 | 108.76 | 108.73 | 108.73 | 53 | +0.35(+0.32%) |
Jul 16, 2024 | 108.39 | 108.39 | 108.37 | 108.38 | 521 | -0.02(-0.01%) |
Jul 15, 2024 | 108.39 | 108.39 | 108.39 | 108.39 | 38 | -0.07(-0.06%) |
Jul 12, 2024 | 108.46 | 0 | +0.60(+0.56%) | |||
Jul 11, 2024 | 107.85 | 107.87 | 107.86 | 107.86 | 32 | +0.56(+0.52%) |
Jul 10, 2024 | 107.29 | 107.38 | 107.29 | 107.30 | 92 | +0.52(+0.49%) |
Jul 09, 2024 | 106.77 | 106.80 | 106.77 | 106.78 | 103 | -0.13(-0.12%) |
Jul 08, 2024 | 106.91 | 106.94 | 106.90 | 106.91 | 55 | -0.06(-0.06%) |
Jul 05, 2024 | 106.97 | 0 | +0.45(+0.42%) | |||
Jul 04, 2024 | 106.55 | 106.56 | 106.52 | 106.52 | 78 | +0.10(+0.10%) |
Jul 03, 2024 | 106.41 | 106.45 | 106.42 | 106.42 | 58 | +0.49(+0.46%) |
Jul 02, 2024 | 105.90 | 105.93 | 105.92 | 105.93 | 91 | +0.40(+0.38%) |