Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 128.25 | 128.58 | 125.71 | 126.77 | 757,484 | -0.19(-0.15%) |
Sep 16, 2024 | 125.00 | 129.00 | 124.64 | 126.96 | 2,152,242 | +1.73(+1.38%) |
Sep 13, 2024 | 122.86 | 126.75 | 122.13 | 125.23 | 1,146,827 | +4.16(+3.44%) |
Sep 12, 2024 | 115.97 | 123.19 | 115.97 | 121.07 | 1,044,324 | +5.19(+4.48%) |
Sep 11, 2024 | 113.29 | 116.84 | 112.16 | 115.88 | 812,256 | +1.99(+1.75%) |
Sep 10, 2024 | 113.74 | 114.49 | 111.31 | 113.89 | 571,366 | +0.86(+0.76%) |
Sep 09, 2024 | 114.62 | 117.18 | 112.83 | 113.03 | 1,091,925 | +0.48(+0.43%) |
Sep 06, 2024 | 118.80 | 120.75 | 112.05 | 112.55 | 1,142,280 | -6.33(-5.32%) |
Sep 05, 2024 | 119.21 | 120.25 | 117.03 | 118.88 | 467,618 | -0.53(-0.44%) |
Sep 04, 2024 | 116.01 | 120.88 | 115.31 | 119.41 | 588,349 | +1.48(+1.25%) |
Sep 03, 2024 | 127.20 | 127.63 | 117.49 | 117.93 | 1,020,431 | -9.88(-7.73%) |
Aug 30, 2024 | 126.00 | 128.45 | 124.08 | 127.81 | 956,181 | +3.18(+2.55%) |
Aug 29, 2024 | 121.18 | 126.38 | 120.92 | 124.63 | 744,732 | +3.95(+3.27%) |
Aug 28, 2024 | 121.00 | 122.28 | 119.37 | 120.68 | 476,226 | -0.84(-0.70%) |
Aug 27, 2024 | 121.50 | 122.77 | 120.32 | 121.53 | 507,198 | -0.62(-0.51%) |
Aug 26, 2024 | 123.00 | 124.36 | 121.50 | 122.15 | 648,830 | +0.41(+0.34%) |
Aug 23, 2024 | 119.09 | 122.57 | 118.51 | 121.74 | 1,180,105 | +2.18(+1.82%) |
Aug 22, 2024 | 119.75 | 122.71 | 119.15 | 119.56 | 986,307 | +0.41(+0.34%) |
Aug 21, 2024 | 114.71 | 119.83 | 114.61 | 119.15 | 886,226 | +4.85(+4.24%) |
Aug 20, 2024 | 116.53 | 117.12 | 113.33 | 114.30 | 641,851 | -0.83(-0.72%) |
Aug 19, 2024 | 113.80 | 116.33 | 113.01 | 115.13 | 814,153 | +1.61(+1.42%) |
Aug 16, 2024 | 108.93 | 114.60 | 107.81 | 113.52 | 1,276,174 | +7.08(+6.65%) |
Aug 15, 2024 | 106.66 | 107.95 | 105.36 | 106.44 | 863,238 | +1.93(+1.85%) |
Aug 14, 2024 | 104.45 | 104.95 | 102.69 | 104.51 | 906,700 | +0.76(+0.73%) |
Aug 13, 2024 | 104.81 | 105.74 | 102.76 | 103.75 | 1,447,665 | -0.03(-0.03%) |
Aug 12, 2024 | 104.15 | 104.46 | 101.89 | 103.78 | 770,814 | -0.62(-0.59%) |
Aug 09, 2024 | 103.90 | 104.96 | 103.29 | 104.40 | 416,870 | -0.06(-0.06%) |
Aug 08, 2024 | 102.95 | 104.81 | 101.11 | 104.46 | 586,979 | +3.97(+3.95%) |
Aug 07, 2024 | 103.81 | 103.97 | 98.54 | 100.49 | 779,098 | -0.83(-0.82%) |
Aug 06, 2024 | 99.02 | 103.22 | 95.94 | 101.32 | 1,071,980 | +4.42(+4.56%) |
Aug 05, 2024 | 92.56 | 99.37 | 86.50 | 96.90 | 1,741,029 | -4.77(-4.69%) |
Aug 02, 2024 | 103.76 | 104.64 | 98.92 | 101.67 | 1,637,946 | -6.94(-6.39%) |
Aug 01, 2024 | 111.08 | 113.22 | 105.96 | 108.61 | 1,060,843 | -2.52(-2.27%) |
Jul 31, 2024 | 111.51 | 114.07 | 110.38 | 111.13 | 1,301,407 | +1.55(+1.41%) |
Jul 30, 2024 | 112.60 | 114.42 | 108.04 | 109.58 | 963,736 | -2.68(-2.39%) |
Jul 29, 2024 | 113.25 | 117.11 | 109.99 | 112.27 | 1,559,619 | -0.04(-0.04%) |
Jul 26, 2024 | 109.69 | 114.67 | 107.89 | 112.31 | 2,393,183 | +7.28(+6.93%) |
Jul 25, 2024 | 108.80 | 110.17 | 102.70 | 105.03 | 1,789,609 | -3.91(-3.59%) |
Jul 24, 2024 | 111.68 | 113.65 | 105.08 | 108.94 | 2,765,883 | +1.41(+1.31%) |
Jul 23, 2024 | 105.46 | 107.85 | 105.30 | 107.53 | 1,544,363 | +2.60(+2.48%) |
Jul 22, 2024 | 102.64 | 105.43 | 100.31 | 104.93 | 1,567,741 | +3.16(+3.11%) |
Jul 19, 2024 | 103.31 | 105.10 | 101.57 | 101.77 | 1,017,443 | -0.93(-0.90%) |
Jul 18, 2024 | 104.03 | 105.43 | 100.84 | 102.69 | 1,146,927 | +0.20(+0.20%) |
Jul 17, 2024 | 104.96 | 106.64 | 101.89 | 102.50 | 1,308,371 | -4.62(-4.31%) |
Jul 16, 2024 | 102.21 | 107.59 | 102.21 | 107.11 | 1,274,186 | +5.71(+5.63%) |
Jul 15, 2024 | 99.25 | 102.34 | 98.22 | 101.40 | 1,534,436 | +3.96(+4.06%) |
Jul 12, 2024 | 96.67 | 99.54 | 96.62 | 97.44 | 871,678 | +1.27(+1.32%) |
Jul 11, 2024 | 95.72 | 96.92 | 92.86 | 96.17 | 2,146,346 | +0.78(+0.82%) |
Jul 10, 2024 | 102.40 | 102.40 | 95.04 | 95.40 | 2,626,388 | -8.56(-8.23%) |
Jul 09, 2024 | 105.96 | 106.40 | 103.37 | 103.95 | 1,051,855 | -2.21(-2.09%) |
Jul 08, 2024 | 105.77 | 107.46 | 105.09 | 106.17 | 661,458 | +0.76(+0.72%) |
Jul 05, 2024 | 106.56 | 108.39 | 103.24 | 105.41 | 1,028,891 | -1.08(-1.01%) |
Jul 03, 2024 | 108.60 | 110.70 | 104.77 | 106.48 | 707,598 | -1.17(-1.08%) |
Jul 02, 2024 | 103.89 | 107.70 | 103.38 | 107.65 | 859,564 | +2.95(+2.82%) |