Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 113.02 | 113.69 | 112.23 | 112.25 | 269,390 | -0.67(-0.59%) |
Sep 25, 2024 | 111.60 | 114.48 | 110.76 | 112.92 | 258,276 | +1.22(+1.09%) |
Sep 24, 2024 | 112.09 | 112.81 | 110.84 | 111.70 | 227,866 | -0.71(-0.63%) |
Sep 23, 2024 | 112.24 | 113.38 | 111.87 | 112.41 | 251,217 | +0.61(+0.55%) |
Sep 20, 2024 | 113.71 | 115.19 | 111.55 | 111.80 | 658,034 | -1.85(-1.63%) |
Sep 19, 2024 | 118.10 | 118.10 | 113.65 | 113.65 | 370,140 | -2.52(-2.17%) |
Sep 18, 2024 | 116.26 | 119.13 | 114.86 | 116.17 | 336,476 | -0.39(-0.33%) |
Sep 17, 2024 | 116.86 | 117.65 | 116.12 | 116.56 | 228,188 | -0.02(-0.02%) |
Sep 16, 2024 | 116.00 | 117.67 | 115.80 | 116.58 | 402,424 | +1.34(+1.16%) |
Sep 13, 2024 | 112.38 | 115.65 | 112.10 | 115.24 | 424,426 | +4.08(+3.67%) |
Sep 12, 2024 | 108.10 | 111.43 | 107.68 | 111.16 | 333,041 | +3.88(+3.62%) |
Sep 11, 2024 | 106.44 | 107.60 | 104.20 | 107.28 | 253,579 | -0.24(-0.22%) |
Sep 10, 2024 | 107.53 | 109.03 | 106.55 | 107.52 | 256,994 | +0.10(+0.09%) |
Sep 09, 2024 | 106.22 | 108.49 | 105.29 | 107.42 | 429,148 | +0.79(+0.74%) |
Sep 06, 2024 | 108.04 | 109.14 | 106.32 | 106.63 | 274,955 | -1.51(-1.40%) |
Sep 05, 2024 | 108.37 | 109.34 | 107.08 | 108.14 | 300,811 | +0.77(+0.72%) |
Sep 04, 2024 | 105.94 | 108.28 | 105.86 | 107.37 | 200,565 | +1.40(+1.32%) |
Sep 03, 2024 | 107.69 | 108.42 | 105.49 | 105.97 | 272,588 | -2.03(-1.88%) |
Aug 30, 2024 | 105.13 | 108.36 | 104.19 | 108.00 | 376,505 | +2.75(+2.61%) |
Aug 29, 2024 | 103.44 | 105.66 | 103.44 | 105.25 | 309,905 | +2.31(+2.24%) |
Aug 28, 2024 | 102.79 | 103.57 | 102.50 | 102.94 | 172,655 | -0.20(-0.19%) |
Aug 27, 2024 | 102.43 | 103.45 | 101.90 | 103.14 | 235,170 | +0.10(+0.10%) |
Aug 26, 2024 | 103.08 | 103.60 | 102.34 | 103.04 | 291,848 | +0.65(+0.63%) |
Aug 23, 2024 | 100.26 | 102.50 | 100.12 | 102.39 | 210,023 | +2.88(+2.89%) |
Aug 22, 2024 | 99.34 | 100.61 | 99.00 | 99.51 | 163,073 | +0.05(+0.05%) |
Aug 21, 2024 | 98.83 | 100.07 | 98.00 | 99.46 | 217,472 | +0.80(+0.81%) |
Aug 20, 2024 | 99.19 | 99.19 | 97.72 | 98.66 | 133,343 | -0.42(-0.42%) |
Aug 19, 2024 | 98.22 | 99.53 | 97.42 | 99.08 | 162,328 | +1.33(+1.36%) |
Aug 16, 2024 | 98.11 | 99.77 | 97.58 | 97.75 | 191,348 | -0.29(-0.30%) |
Aug 15, 2024 | 100.93 | 100.93 | 97.90 | 98.04 | 252,364 | -1.48(-1.49%) |
Aug 14, 2024 | 98.64 | 99.56 | 97.24 | 99.52 | 216,705 | +1.66(+1.70%) |
Aug 13, 2024 | 96.34 | 98.08 | 95.44 | 97.86 | 251,387 | +2.65(+2.78%) |
Aug 12, 2024 | 96.96 | 97.11 | 94.65 | 95.21 | 191,369 | -1.57(-1.62%) |
Aug 09, 2024 | 95.62 | 97.13 | 95.20 | 96.78 | 149,067 | +1.28(+1.34%) |
Aug 08, 2024 | 94.66 | 96.49 | 94.10 | 95.50 | 311,268 | +2.09(+2.24%) |
Aug 07, 2024 | 96.13 | 96.42 | 92.90 | 93.41 | 222,794 | -1.39(-1.46%) |
Aug 06, 2024 | 94.58 | 96.36 | 93.91 | 94.79 | 259,129 | -0.02(-0.02%) |
Aug 05, 2024 | 93.29 | 96.49 | 91.75 | 94.81 | 501,500 | -2.87(-2.94%) |
Aug 02, 2024 | 92.42 | 98.73 | 92.20 | 97.68 | 719,844 | +2.66(+2.80%) |
Aug 01, 2024 | 97.64 | 97.85 | 94.55 | 95.02 | 347,835 | -2.79(-2.85%) |
Jul 31, 2024 | 98.86 | 100.26 | 97.65 | 97.81 | 207,020 | -0.27(-0.27%) |
Jul 30, 2024 | 99.28 | 100.26 | 97.19 | 98.08 | 175,358 | -0.69(-0.70%) |
Jul 29, 2024 | 100.00 | 100.11 | 98.58 | 98.77 | 206,135 | -0.83(-0.83%) |
Jul 26, 2024 | 100.92 | 101.40 | 99.04 | 99.60 | 258,211 | +0.61(+0.61%) |
Jul 25, 2024 | 97.00 | 101.59 | 96.40 | 98.99 | 398,593 | +2.72(+2.83%) |
Jul 24, 2024 | 99.03 | 101.68 | 95.71 | 96.27 | 463,496 | -3.82(-3.82%) |
Jul 23, 2024 | 99.16 | 100.93 | 98.84 | 100.08 | 563,875 | +1.18(+1.19%) |
Jul 22, 2024 | 99.68 | 100.45 | 97.28 | 98.91 | 496,024 | -1.86(-1.85%) |
Jul 19, 2024 | 101.30 | 102.04 | 100.63 | 100.77 | 196,496 | -0.71(-0.70%) |
Jul 18, 2024 | 101.72 | 105.61 | 100.84 | 101.48 | 356,409 | -0.68(-0.66%) |
Jul 17, 2024 | 101.88 | 104.52 | 101.80 | 102.16 | 549,642 | -0.78(-0.76%) |
Jul 16, 2024 | 101.95 | 103.39 | 100.93 | 102.94 | 466,948 | +2.49(+2.48%) |
Jul 15, 2024 | 100.46 | 102.25 | 100.12 | 100.44 | 449,747 | +0.64(+0.64%) |
Jul 12, 2024 | 98.67 | 100.61 | 98.30 | 99.81 | 298,390 | +1.65(+1.69%) |
Jul 11, 2024 | 94.80 | 98.56 | 93.78 | 98.15 | 311,635 | +5.78(+6.26%) |
Jul 10, 2024 | 91.99 | 92.42 | 90.76 | 92.37 | 154,241 | +1.67(+1.85%) |
Jul 09, 2024 | 91.11 | 92.27 | 89.98 | 90.69 | 224,398 | -0.91(-0.99%) |
Jul 08, 2024 | 93.05 | 93.40 | 91.48 | 91.60 | 157,978 | -0.62(-0.67%) |
Jul 05, 2024 | 93.16 | 93.81 | 91.81 | 92.22 | 130,559 | -1.42(-1.51%) |
Jul 03, 2024 | 92.96 | 94.25 | 92.26 | 93.64 | 70,144 | +0.98(+1.05%) |
Jul 02, 2024 | 92.31 | 93.01 | 92.11 | 92.66 | 166,364 | +0.65(+0.70%) |