Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 113.46 | 113.72 | 112.11 | 112.76 | 196,992 | -1.07(-0.94%) |
Sep 19, 2024 | 114.26 | 114.64 | 113.53 | 113.83 | 112,891 | +0.93(+0.82%) |
Sep 18, 2024 | 114.30 | 114.56 | 112.56 | 112.90 | 123,328 | -1.75(-1.53%) |
Sep 17, 2024 | 116.04 | 116.50 | 114.06 | 114.65 | 168,350 | -1.35(-1.16%) |
Sep 16, 2024 | 115.65 | 116.59 | 115.10 | 116.00 | 127,854 | +0.43(+0.37%) |
Sep 13, 2024 | 114.79 | 116.06 | 114.79 | 115.57 | 95,070 | +0.48(+0.42%) |
Sep 12, 2024 | 114.54 | 115.36 | 114.38 | 115.09 | 66,440 | +0.20(+0.17%) |
Sep 11, 2024 | 113.91 | 115.27 | 112.99 | 114.89 | 165,822 | +1.01(+0.89%) |
Sep 10, 2024 | 113.52 | 113.97 | 112.39 | 113.88 | 108,412 | +0.62(+0.55%) |
Sep 09, 2024 | 112.10 | 113.80 | 112.03 | 113.26 | 186,068 | +1.28(+1.14%) |
Sep 06, 2024 | 112.36 | 113.79 | 111.39 | 111.98 | 111,650 | -0.33(-0.29%) |
Sep 05, 2024 | 112.69 | 113.50 | 112.10 | 112.31 | 88,118 | -0.81(-0.72%) |
Sep 04, 2024 | 111.15 | 113.51 | 111.10 | 113.12 | 117,352 | +1.22(+1.09%) |
Sep 03, 2024 | 111.52 | 112.91 | 111.35 | 111.90 | 209,430 | -0.73(-0.65%) |
Aug 30, 2024 | 110.98 | 112.83 | 109.84 | 112.63 | 283,006 | +1.20(+1.08%) |
Aug 29, 2024 | 111.42 | 112.72 | 111.25 | 111.43 | 101,432 | +0.67(+0.60%) |
Aug 28, 2024 | 111.20 | 111.55 | 109.75 | 110.76 | 176,791 | -0.45(-0.40%) |
Aug 27, 2024 | 109.49 | 111.68 | 109.25 | 111.21 | 141,074 | +1.53(+1.39%) |
Aug 26, 2024 | 109.23 | 109.99 | 109.21 | 109.68 | 102,917 | +0.15(+0.14%) |
Aug 23, 2024 | 109.18 | 109.80 | 108.56 | 109.53 | 96,530 | +0.90(+0.83%) |
Aug 22, 2024 | 109.98 | 110.62 | 108.61 | 108.63 | 128,773 | -1.65(-1.50%) |
Aug 21, 2024 | 109.61 | 110.62 | 109.31 | 110.28 | 102,616 | +1.00(+0.92%) |
Aug 20, 2024 | 109.34 | 109.64 | 108.88 | 109.28 | 69,328 | -0.01(-0.01%) |
Aug 19, 2024 | 108.60 | 110.20 | 108.34 | 109.29 | 100,942 | +0.51(+0.47%) |
Aug 16, 2024 | 108.55 | 109.22 | 108.43 | 108.78 | 127,713 | -0.09(-0.08%) |
Aug 15, 2024 | 108.10 | 108.94 | 107.92 | 108.87 | 106,657 | +1.13(+1.05%) |
Aug 14, 2024 | 107.43 | 108.52 | 106.76 | 107.74 | 141,556 | +0.44(+0.41%) |
Aug 13, 2024 | 106.63 | 107.65 | 105.78 | 107.30 | 106,416 | +1.41(+1.33%) |
Aug 12, 2024 | 106.41 | 107.04 | 105.77 | 105.89 | 131,813 | -0.94(-0.88%) |
Aug 09, 2024 | 105.27 | 107.00 | 104.64 | 106.83 | 184,983 | +1.72(+1.64%) |
Aug 08, 2024 | 106.33 | 107.00 | 104.06 | 105.11 | 330,580 | -0.68(-0.64%) |
Aug 07, 2024 | 106.37 | 107.19 | 104.90 | 105.79 | 261,719 | +0.78(+0.74%) |
Aug 06, 2024 | 106.50 | 106.85 | 104.89 | 105.01 | 243,551 | -1.24(-1.17%) |
Aug 05, 2024 | 103.00 | 106.81 | 101.87 | 106.25 | 145,823 | -2.66(-2.44%) |
Aug 02, 2024 | 110.00 | 110.62 | 108.23 | 108.91 | 142,051 | -2.60(-2.33%) |
Aug 01, 2024 | 113.02 | 114.13 | 111.26 | 111.51 | 212,636 | -2.46(-2.16%) |
Jul 31, 2024 | 107.86 | 114.73 | 106.81 | 113.97 | 355,927 | +5.25(+4.83%) |
Jul 30, 2024 | 108.12 | 109.07 | 108.12 | 108.72 | 140,469 | +0.69(+0.64%) |
Jul 29, 2024 | 108.84 | 108.84 | 107.61 | 108.03 | 130,159 | -0.82(-0.75%) |
Jul 26, 2024 | 108.81 | 109.72 | 108.24 | 108.85 | 172,945 | +0.97(+0.90%) |
Jul 25, 2024 | 107.03 | 108.93 | 106.51 | 107.88 | 163,190 | +0.79(+0.74%) |
Jul 24, 2024 | 106.92 | 108.44 | 106.53 | 107.09 | 127,628 | -0.41(-0.38%) |
Jul 23, 2024 | 107.46 | 108.13 | 107.16 | 107.50 | 100,598 | +0.00(+0.00%) |
Jul 22, 2024 | 106.40 | 107.64 | 106.24 | 107.50 | 136,691 | +1.63(+1.54%) |
Jul 19, 2024 | 105.86 | 106.56 | 105.58 | 105.87 | 99,004 | -0.58(-0.54%) |
Jul 18, 2024 | 106.71 | 107.94 | 106.11 | 106.45 | 126,648 | -0.52(-0.49%) |
Jul 17, 2024 | 106.83 | 107.57 | 106.59 | 106.97 | 111,126 | -0.30(-0.28%) |
Jul 16, 2024 | 105.65 | 107.51 | 105.15 | 107.27 | 130,591 | +2.34(+2.23%) |
Jul 15, 2024 | 105.54 | 105.78 | 104.75 | 104.93 | 112,173 | -0.95(-0.90%) |
Jul 12, 2024 | 105.16 | 106.73 | 104.42 | 105.88 | 186,522 | +1.25(+1.19%) |
Jul 11, 2024 | 103.00 | 105.00 | 103.00 | 104.63 | 194,004 | +1.77(+1.72%) |
Jul 10, 2024 | 101.78 | 103.00 | 101.70 | 102.86 | 276,204 | +1.35(+1.33%) |
Jul 09, 2024 | 101.63 | 102.14 | 100.25 | 101.51 | 100,511 | +0.06(+0.06%) |
Jul 08, 2024 | 101.41 | 101.71 | 100.64 | 101.45 | 107,766 | +0.04(+0.04%) |
Jul 05, 2024 | 101.50 | 102.44 | 101.41 | 101.41 | 133,759 | -0.78(-0.76%) |
Jul 03, 2024 | 101.66 | 102.90 | 101.66 | 102.19 | 126,593 | +0.81(+0.80%) |
Jul 02, 2024 | 99.19 | 102.64 | 99.17 | 101.38 | 209,072 | +2.36(+2.38%) |