Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 109.90 | 110.10 | 108.88 | 109.13 | 186,749 | -0.74(-0.67%) |
Sep 24, 2024 | 110.50 | 110.50 | 109.53 | 109.87 | 262,517 | -1.01(-0.91%) |
Sep 23, 2024 | 110.91 | 111.31 | 110.65 | 110.88 | 308,420 | +0.16(+0.14%) |
Sep 20, 2024 | 110.86 | 110.95 | 110.27 | 110.72 | 214,600 | -0.49(-0.44%) |
Sep 19, 2024 | 111.17 | 111.40 | 110.26 | 111.21 | 243,787 | +1.44(+1.31%) |
Sep 18, 2024 | 110.02 | 111.02 | 109.49 | 109.77 | 305,118 | -0.18(-0.16%) |
Sep 17, 2024 | 109.57 | 110.47 | 109.57 | 109.95 | 142,137 | +0.61(+0.56%) |
Sep 16, 2024 | 108.44 | 109.40 | 108.44 | 109.34 | 200,336 | +1.34(+1.24%) |
Sep 13, 2024 | 107.71 | 108.29 | 107.65 | 108.00 | 134,894 | +0.67(+0.62%) |
Sep 12, 2024 | 107.14 | 107.47 | 106.32 | 107.33 | 148,611 | +0.44(+0.41%) |
Sep 11, 2024 | 106.81 | 107.06 | 104.71 | 106.89 | 180,058 | -0.38(-0.35%) |
Sep 10, 2024 | 108.71 | 108.71 | 106.10 | 107.27 | 533,910 | -1.07(-0.99%) |
Sep 09, 2024 | 107.81 | 109.02 | 107.76 | 108.34 | 162,989 | +1.41(+1.32%) |
Sep 06, 2024 | 108.69 | 109.25 | 106.67 | 106.93 | 224,298 | -1.72(-1.58%) |
Sep 05, 2024 | 110.21 | 110.25 | 108.16 | 108.65 | 339,611 | -0.96(-0.88%) |
Sep 04, 2024 | 109.89 | 110.54 | 109.22 | 109.61 | 272,107 | -0.14(-0.13%) |
Sep 03, 2024 | 110.26 | 111.00 | 109.28 | 109.75 | 651,482 | -1.10(-0.99%) |
Aug 30, 2024 | 110.02 | 110.91 | 109.62 | 110.85 | 276,495 | +1.06(+0.97%) |
Aug 29, 2024 | 109.35 | 110.25 | 108.61 | 109.79 | 192,951 | +0.86(+0.79%) |
Aug 28, 2024 | 108.39 | 109.45 | 108.22 | 108.93 | 176,635 | +0.29(+0.27%) |
Aug 27, 2024 | 108.35 | 108.73 | 108.22 | 108.64 | 244,999 | +0.34(+0.31%) |
Aug 26, 2024 | 108.43 | 108.96 | 108.13 | 108.30 | 326,520 | +0.28(+0.26%) |
Aug 23, 2024 | 107.06 | 108.32 | 107.04 | 108.02 | 314,229 | +1.29(+1.21%) |
Aug 22, 2024 | 106.40 | 106.90 | 106.32 | 106.73 | 407,382 | +0.43(+0.40%) |
Aug 21, 2024 | 106.52 | 106.65 | 105.66 | 106.30 | 177,595 | -0.03(-0.03%) |
Aug 20, 2024 | 106.75 | 106.88 | 106.11 | 106.33 | 210,573 | -0.57(-0.53%) |
Aug 19, 2024 | 106.24 | 106.90 | 106.24 | 106.90 | 507,461 | +0.70(+0.66%) |
Aug 16, 2024 | 105.22 | 106.23 | 105.22 | 106.20 | 119,120 | +0.68(+0.64%) |
Aug 15, 2024 | 105.63 | 105.92 | 105.13 | 105.52 | 146,204 | +1.27(+1.22%) |
Aug 14, 2024 | 103.33 | 104.42 | 103.33 | 104.25 | 141,857 | +1.06(+1.03%) |
Aug 13, 2024 | 102.78 | 103.22 | 102.12 | 103.19 | 211,390 | +1.00(+0.98%) |
Aug 12, 2024 | 103.07 | 103.28 | 102.02 | 102.19 | 435,095 | -0.57(-0.55%) |
Aug 09, 2024 | 102.35 | 103.05 | 101.90 | 102.76 | 163,148 | +0.38(+0.37%) |
Aug 08, 2024 | 101.37 | 102.51 | 101.31 | 102.38 | 375,314 | +1.77(+1.76%) |
Aug 07, 2024 | 101.87 | 102.66 | 100.55 | 100.61 | 210,427 | -0.06(-0.06%) |
Aug 06, 2024 | 99.69 | 101.84 | 99.31 | 100.67 | 625,387 | +1.40(+1.41%) |
Aug 05, 2024 | 99.23 | 100.19 | 98.47 | 99.27 | 661,545 | -3.08(-3.01%) |
Aug 02, 2024 | 103.50 | 103.81 | 101.47 | 102.35 | 682,090 | -2.67(-2.54%) |
Aug 01, 2024 | 107.29 | 107.37 | 104.52 | 105.02 | 629,129 | -1.87(-1.75%) |
Jul 31, 2024 | 107.40 | 107.93 | 106.89 | 106.89 | 224,797 | -0.13(-0.12%) |
Jul 30, 2024 | 106.54 | 107.42 | 106.54 | 107.02 | 399,176 | +1.12(+1.06%) |
Jul 29, 2024 | 106.58 | 106.58 | 105.53 | 105.90 | 308,136 | -0.39(-0.37%) |
Jul 26, 2024 | 105.32 | 106.49 | 105.27 | 106.29 | 235,439 | +1.56(+1.49%) |
Jul 25, 2024 | 104.28 | 106.06 | 104.18 | 104.73 | 349,876 | +0.66(+0.63%) |
Jul 24, 2024 | 105.14 | 105.45 | 104.00 | 104.07 | 217,027 | -1.50(-1.42%) |
Jul 23, 2024 | 105.43 | 106.07 | 105.31 | 105.57 | 148,072 | +0.24(+0.23%) |
Jul 22, 2024 | 104.86 | 105.39 | 104.25 | 105.33 | 170,010 | +0.79(+0.76%) |
Jul 19, 2024 | 105.43 | 105.78 | 104.47 | 104.54 | 177,816 | -0.87(-0.83%) |
Jul 18, 2024 | 106.42 | 107.56 | 105.23 | 105.41 | 339,179 | -1.49(-1.39%) |
Jul 17, 2024 | 105.76 | 107.05 | 105.76 | 106.90 | 616,058 | +0.75(+0.71%) |
Jul 16, 2024 | 104.93 | 106.22 | 104.68 | 106.15 | 299,094 | +1.53(+1.46%) |
Jul 15, 2024 | 103.43 | 104.85 | 103.43 | 104.62 | 1,036,786 | +1.63(+1.58%) |
Jul 12, 2024 | 102.60 | 103.42 | 102.42 | 102.99 | 232,998 | +0.26(+0.25%) |
Jul 11, 2024 | 101.84 | 102.79 | 101.62 | 102.73 | 250,448 | +1.20(+1.18%) |
Jul 10, 2024 | 100.69 | 101.60 | 100.69 | 101.53 | 135,370 | +0.52(+0.51%) |
Jul 09, 2024 | 100.33 | 101.68 | 100.28 | 101.01 | 172,157 | +0.69(+0.69%) |
Jul 08, 2024 | 100.72 | 101.32 | 100.21 | 100.32 | 200,875 | -0.24(-0.24%) |
Jul 05, 2024 | 100.77 | 100.77 | 100.12 | 100.56 | 180,086 | -0.20(-0.20%) |
Jul 03, 2024 | 101.24 | 101.33 | 100.76 | 100.76 | 146,439 | -0.38(-0.38%) |
Jul 02, 2024 | 99.88 | 101.14 | 99.81 | 101.14 | 314,117 | +1.06(+1.06%) |