Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 120.37 | 121.08 | 118.65 | 119.62 | 1,339,376 | -1.01(-0.84%) |
Sep 19, 2024 | 120.36 | 120.85 | 118.18 | 120.63 | 1,013,090 | +3.13(+2.66%) |
Sep 18, 2024 | 117.67 | 121.19 | 114.92 | 117.50 | 1,289,881 | -0.06(-0.05%) |
Sep 17, 2024 | 117.23 | 119.28 | 116.58 | 117.56 | 1,001,502 | +0.93(+0.80%) |
Sep 16, 2024 | 114.39 | 117.21 | 114.39 | 116.63 | 1,057,865 | +2.71(+2.38%) |
Sep 13, 2024 | 111.21 | 114.19 | 111.19 | 113.92 | 1,193,484 | +4.50(+4.11%) |
Sep 12, 2024 | 107.05 | 109.84 | 105.79 | 109.42 | 1,053,804 | +2.81(+2.64%) |
Sep 11, 2024 | 106.35 | 107.14 | 104.99 | 106.61 | 903,220 | +0.36(+0.34%) |
Sep 10, 2024 | 106.64 | 107.14 | 104.75 | 106.25 | 781,312 | -0.19(-0.18%) |
Sep 09, 2024 | 105.65 | 108.10 | 104.01 | 106.44 | 819,054 | +0.57(+0.54%) |
Sep 06, 2024 | 105.78 | 108.51 | 104.70 | 105.87 | 904,909 | +0.37(+0.35%) |
Sep 05, 2024 | 106.68 | 108.94 | 105.35 | 105.50 | 832,132 | -1.01(-0.95%) |
Sep 04, 2024 | 106.16 | 106.99 | 104.00 | 106.51 | 1,522,600 | -1.50(-1.39%) |
Sep 03, 2024 | 111.99 | 113.39 | 107.92 | 108.01 | 1,408,107 | -4.43(-3.94%) |
Aug 30, 2024 | 112.61 | 112.85 | 109.32 | 112.44 | 752,930 | +1.78(+1.61%) |
Aug 29, 2024 | 112.41 | 112.62 | 110.32 | 110.66 | 790,366 | -0.34(-0.31%) |
Aug 28, 2024 | 110.40 | 111.64 | 109.64 | 111.00 | 900,737 | +0.08(+0.07%) |
Aug 27, 2024 | 109.92 | 111.64 | 109.40 | 110.92 | 1,180,047 | -0.10(-0.09%) |
Aug 26, 2024 | 112.36 | 112.62 | 110.25 | 111.02 | 778,027 | -0.63(-0.56%) |
Aug 23, 2024 | 107.31 | 112.28 | 107.03 | 111.65 | 842,954 | +5.15(+4.84%) |
Aug 22, 2024 | 107.86 | 109.03 | 106.25 | 106.50 | 815,486 | -2.17(-2.00%) |
Aug 21, 2024 | 107.70 | 108.77 | 106.81 | 108.67 | 715,121 | +2.33(+2.19%) |
Aug 20, 2024 | 106.81 | 108.02 | 104.96 | 106.34 | 728,608 | -0.91(-0.85%) |
Aug 19, 2024 | 105.18 | 108.18 | 105.11 | 107.25 | 1,308,539 | +2.08(+1.98%) |
Aug 16, 2024 | 105.16 | 106.36 | 103.51 | 105.17 | 1,023,413 | -0.35(-0.33%) |
Aug 15, 2024 | 106.00 | 106.97 | 103.02 | 105.52 | 1,219,778 | +2.40(+2.33%) |
Aug 14, 2024 | 104.53 | 105.15 | 101.77 | 103.12 | 1,433,413 | -0.79(-0.76%) |
Aug 13, 2024 | 99.59 | 104.22 | 99.45 | 103.91 | 1,857,494 | +4.38(+4.40%) |
Aug 12, 2024 | 99.69 | 99.88 | 97.20 | 99.53 | 1,355,800 | -0.09(-0.09%) |
Aug 09, 2024 | 99.10 | 100.00 | 97.90 | 99.62 | 1,182,099 | +0.77(+0.78%) |
Aug 08, 2024 | 96.98 | 99.45 | 96.57 | 98.85 | 1,046,477 | +2.37(+2.46%) |
Aug 07, 2024 | 98.55 | 100.11 | 95.99 | 96.48 | 2,294,499 | -0.80(-0.82%) |
Aug 06, 2024 | 97.85 | 98.86 | 94.48 | 97.28 | 1,530,226 | +0.24(+0.25%) |
Aug 05, 2024 | 91.73 | 98.65 | 90.55 | 97.04 | 3,327,510 | -0.85(-0.87%) |
Aug 02, 2024 | 95.29 | 98.59 | 89.06 | 97.89 | 4,632,790 | +3.75(+3.98%) |
Aug 01, 2024 | 98.07 | 99.25 | 92.90 | 94.14 | 2,728,640 | -3.86(-3.94%) |
Jul 31, 2024 | 96.90 | 100.74 | 94.93 | 98.00 | 2,258,700 | +2.26(+2.36%) |
Jul 30, 2024 | 97.01 | 97.94 | 94.51 | 95.74 | 2,527,748 | -1.62(-1.66%) |
Jul 29, 2024 | 96.64 | 97.65 | 95.20 | 97.36 | 1,953,923 | +1.31(+1.36%) |
Jul 26, 2024 | 95.03 | 98.32 | 94.42 | 96.05 | 2,001,733 | +2.61(+2.79%) |
Jul 25, 2024 | 90.87 | 95.93 | 90.27 | 93.44 | 1,992,511 | +2.36(+2.59%) |
Jul 24, 2024 | 93.19 | 94.30 | 90.94 | 91.08 | 1,244,377 | -2.85(-3.03%) |
Jul 23, 2024 | 93.44 | 95.15 | 92.98 | 93.93 | 1,244,367 | -0.04(-0.04%) |
Jul 22, 2024 | 94.23 | 95.90 | 92.19 | 93.97 | 1,736,403 | +1.33(+1.44%) |
Jul 19, 2024 | 93.08 | 95.15 | 92.07 | 92.64 | 1,334,152 | -1.04(-1.11%) |
Jul 18, 2024 | 94.08 | 98.52 | 92.86 | 93.68 | 1,805,377 | -0.32(-0.34%) |
Jul 17, 2024 | 92.73 | 96.42 | 92.60 | 94.00 | 2,281,117 | -0.90(-0.95%) |
Jul 16, 2024 | 91.83 | 95.35 | 91.39 | 94.90 | 3,208,534 | +4.36(+4.82%) |
Jul 15, 2024 | 94.38 | 94.72 | 89.66 | 90.54 | 3,040,345 | -4.18(-4.41%) |
Jul 12, 2024 | 95.47 | 97.16 | 94.65 | 94.72 | 2,492,134 | -1.25(-1.30%) |
Jul 11, 2024 | 95.14 | 97.30 | 93.95 | 95.97 | 3,964,636 | +4.72(+5.17%) |
Jul 10, 2024 | 89.89 | 92.17 | 89.15 | 91.25 | 3,103,327 | +1.38(+1.54%) |
Jul 09, 2024 | 92.09 | 92.47 | 89.81 | 89.87 | 2,234,034 | -2.34(-2.54%) |
Jul 08, 2024 | 93.73 | 94.33 | 91.10 | 92.21 | 3,007,246 | -0.98(-1.05%) |
Jul 05, 2024 | 97.25 | 97.59 | 93.10 | 93.19 | 1,894,922 | -3.79(-3.91%) |
Jul 03, 2024 | 96.71 | 98.10 | 96.28 | 96.98 | 1,547,925 | +0.91(+0.95%) |
Jul 02, 2024 | 94.18 | 96.11 | 93.10 | 96.07 | 2,064,911 | +0.80(+0.84%) |