Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 115.00 | 116.26 | 113.46 | 113.67 | 166,605 | -0.29(-0.25%) |
Sep 25, 2024 | 113.29 | 114.18 | 112.05 | 113.96 | 210,132 | +1.38(+1.23%) |
Sep 24, 2024 | 113.75 | 114.64 | 112.51 | 112.58 | 169,557 | -0.44(-0.39%) |
Sep 23, 2024 | 111.96 | 113.69 | 111.09 | 113.02 | 197,555 | +1.96(+1.76%) |
Sep 20, 2024 | 111.90 | 113.20 | 110.44 | 111.06 | 1,014,999 | -0.63(-0.56%) |
Sep 19, 2024 | 111.25 | 111.87 | 107.70 | 111.69 | 253,302 | +3.73(+3.45%) |
Sep 18, 2024 | 107.44 | 111.26 | 107.21 | 107.96 | 315,185 | -0.26(-0.24%) |
Sep 17, 2024 | 108.78 | 110.31 | 107.35 | 108.22 | 179,649 | +0.62(+0.58%) |
Sep 16, 2024 | 108.82 | 109.00 | 107.23 | 107.60 | 176,107 | -0.96(-0.88%) |
Sep 13, 2024 | 105.00 | 108.82 | 104.65 | 108.56 | 173,412 | +4.43(+4.25%) |
Sep 12, 2024 | 103.24 | 104.75 | 101.67 | 104.13 | 98,293 | +1.44(+1.40%) |
Sep 11, 2024 | 102.38 | 102.87 | 100.23 | 102.69 | 123,651 | -0.72(-0.70%) |
Sep 10, 2024 | 103.64 | 103.89 | 102.02 | 103.41 | 118,334 | +0.01(+0.01%) |
Sep 09, 2024 | 104.30 | 104.30 | 101.05 | 103.40 | 213,414 | -0.80(-0.77%) |
Sep 06, 2024 | 106.88 | 106.95 | 103.14 | 104.20 | 118,099 | -2.48(-2.32%) |
Sep 05, 2024 | 106.73 | 108.04 | 106.09 | 106.68 | 129,361 | +0.32(+0.30%) |
Sep 04, 2024 | 104.54 | 106.73 | 104.47 | 106.36 | 113,573 | +1.37(+1.30%) |
Sep 03, 2024 | 106.59 | 107.00 | 104.26 | 104.99 | 117,660 | -2.07(-1.93%) |
Aug 30, 2024 | 106.67 | 107.16 | 105.67 | 107.06 | 103,094 | +0.85(+0.80%) |
Aug 29, 2024 | 106.37 | 107.17 | 105.26 | 106.21 | 159,195 | +0.84(+0.80%) |
Aug 28, 2024 | 105.41 | 106.89 | 104.62 | 105.37 | 118,011 | -1.04(-0.98%) |
Aug 27, 2024 | 106.97 | 107.20 | 105.73 | 106.41 | 102,707 | -1.14(-1.06%) |
Aug 26, 2024 | 108.50 | 108.95 | 107.26 | 107.55 | 109,257 | +0.16(+0.15%) |
Aug 23, 2024 | 103.29 | 107.86 | 103.29 | 107.39 | 162,146 | +4.62(+4.50%) |
Aug 22, 2024 | 103.03 | 103.68 | 102.02 | 102.77 | 95,365 | -0.27(-0.26%) |
Aug 21, 2024 | 101.96 | 103.25 | 100.87 | 103.04 | 111,099 | +1.45(+1.43%) |
Aug 20, 2024 | 102.87 | 102.87 | 100.92 | 101.59 | 98,349 | -1.64(-1.59%) |
Aug 19, 2024 | 102.96 | 103.23 | 101.75 | 103.23 | 118,642 | +0.02(+0.02%) |
Aug 16, 2024 | 102.63 | 104.39 | 102.01 | 103.21 | 153,966 | +0.45(+0.43%) |
Aug 15, 2024 | 103.84 | 104.26 | 102.43 | 102.76 | 141,364 | +1.12(+1.10%) |
Aug 14, 2024 | 102.47 | 102.55 | 100.41 | 101.64 | 125,416 | -0.40(-0.39%) |
Aug 13, 2024 | 99.84 | 102.57 | 99.04 | 102.04 | 164,417 | +3.14(+3.17%) |
Aug 12, 2024 | 101.56 | 101.78 | 98.17 | 98.90 | 211,447 | -3.10(-3.04%) |
Aug 09, 2024 | 101.72 | 104.07 | 101.66 | 102.00 | 265,949 | +0.41(+0.40%) |
Aug 08, 2024 | 102.30 | 102.30 | 98.78 | 101.59 | 405,567 | +2.76(+2.80%) |
Aug 07, 2024 | 102.73 | 102.73 | 98.79 | 98.83 | 275,552 | -2.14(-2.12%) |
Aug 06, 2024 | 99.91 | 101.88 | 99.13 | 100.96 | 273,336 | +0.50(+0.49%) |
Aug 05, 2024 | 96.36 | 102.24 | 94.79 | 100.47 | 345,335 | -1.18(-1.16%) |
Aug 02, 2024 | 98.58 | 102.31 | 97.73 | 101.65 | 240,002 | -1.02(-1.00%) |
Aug 01, 2024 | 106.16 | 106.18 | 101.99 | 102.67 | 218,378 | -3.56(-3.35%) |
Jul 31, 2024 | 106.10 | 108.89 | 103.98 | 106.23 | 421,363 | +0.79(+0.74%) |
Jul 30, 2024 | 107.81 | 107.92 | 104.74 | 105.44 | 248,071 | -1.49(-1.39%) |
Jul 29, 2024 | 108.02 | 108.02 | 106.39 | 106.94 | 158,264 | -0.74(-0.68%) |
Jul 26, 2024 | 108.61 | 108.61 | 106.11 | 107.67 | 435,932 | +1.30(+1.22%) |
Jul 25, 2024 | 103.55 | 108.21 | 103.55 | 106.37 | 453,157 | +2.98(+2.88%) |
Jul 24, 2024 | 107.00 | 108.85 | 103.20 | 103.39 | 235,113 | -4.37(-4.06%) |
Jul 23, 2024 | 106.17 | 108.48 | 105.59 | 107.76 | 224,784 | +1.18(+1.11%) |
Jul 22, 2024 | 106.56 | 107.20 | 104.98 | 106.58 | 254,990 | +0.08(+0.08%) |
Jul 19, 2024 | 105.21 | 106.70 | 104.64 | 106.50 | 266,906 | +0.90(+0.86%) |
Jul 18, 2024 | 105.64 | 107.69 | 104.88 | 105.59 | 305,295 | -1.16(-1.09%) |
Jul 17, 2024 | 105.88 | 108.36 | 105.88 | 106.76 | 293,034 | -0.37(-0.34%) |
Jul 16, 2024 | 102.25 | 107.37 | 101.58 | 107.12 | 385,328 | +6.36(+6.31%) |
Jul 15, 2024 | 99.25 | 101.52 | 98.18 | 100.76 | 283,293 | +1.68(+1.69%) |
Jul 12, 2024 | 100.79 | 101.34 | 98.46 | 99.08 | 297,111 | -0.44(-0.44%) |
Jul 11, 2024 | 97.93 | 100.09 | 96.10 | 99.52 | 441,380 | +4.55(+4.79%) |
Jul 10, 2024 | 95.10 | 95.10 | 93.92 | 94.97 | 228,109 | +0.46(+0.48%) |
Jul 09, 2024 | 94.03 | 95.23 | 92.88 | 94.51 | 141,875 | -0.02(-0.02%) |
Jul 08, 2024 | 95.48 | 96.58 | 94.14 | 94.53 | 213,213 | -0.06(-0.06%) |
Jul 05, 2024 | 94.55 | 94.87 | 93.86 | 94.59 | 107,128 | -0.14(-0.15%) |
Jul 03, 2024 | 95.29 | 97.23 | 94.60 | 94.73 | 63,430 | -0.16(-0.17%) |
Jul 02, 2024 | 93.89 | 95.76 | 93.11 | 94.89 | 118,618 | +1.61(+1.73%) |