Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 100.53 | 101.77 | 100.25 | 100.92 | 434,250 | +0.76(+0.76%) |
Sep 25, 2024 | 101.11 | 101.94 | 99.76 | 100.16 | 823,365 | -0.83(-0.82%) |
Sep 24, 2024 | 100.94 | 102.00 | 100.58 | 100.99 | 454,564 | +0.66(+0.66%) |
Sep 23, 2024 | 99.41 | 100.74 | 98.97 | 100.33 | 852,631 | +0.58(+0.58%) |
Sep 20, 2024 | 102.04 | 102.53 | 99.02 | 99.75 | 1,203,134 | -2.46(-2.41%) |
Sep 19, 2024 | 103.59 | 103.75 | 101.36 | 102.21 | 689,700 | +0.13(+0.13%) |
Sep 18, 2024 | 103.36 | 103.67 | 101.95 | 102.08 | 368,701 | -1.13(-1.09%) |
Sep 17, 2024 | 103.82 | 106.06 | 103.17 | 103.21 | 509,373 | -0.35(-0.34%) |
Sep 16, 2024 | 105.22 | 105.22 | 102.07 | 103.56 | 848,537 | -1.01(-0.97%) |
Sep 13, 2024 | 103.98 | 105.31 | 103.47 | 104.57 | 503,222 | +1.32(+1.28%) |
Sep 12, 2024 | 101.72 | 103.80 | 101.11 | 103.25 | 415,209 | +1.89(+1.86%) |
Sep 11, 2024 | 100.11 | 101.42 | 99.59 | 101.36 | 379,099 | +1.64(+1.64%) |
Sep 10, 2024 | 101.78 | 102.24 | 99.28 | 99.72 | 405,168 | -2.47(-2.42%) |
Sep 09, 2024 | 102.06 | 103.15 | 101.85 | 102.19 | 364,364 | +0.23(+0.23%) |
Sep 06, 2024 | 102.41 | 102.77 | 100.97 | 101.96 | 1,155,589 | -0.10(-0.10%) |
Sep 05, 2024 | 103.06 | 103.74 | 101.59 | 102.06 | 880,264 | -0.83(-0.81%) |
Sep 04, 2024 | 100.08 | 104.30 | 100.08 | 102.89 | 608,427 | +2.33(+2.32%) |
Sep 03, 2024 | 101.99 | 102.65 | 100.10 | 100.56 | 722,121 | -2.22(-2.16%) |
Aug 30, 2024 | 103.90 | 104.34 | 102.03 | 102.78 | 1,640,715 | -1.03(-0.99%) |
Aug 29, 2024 | 104.45 | 104.51 | 102.39 | 103.81 | 769,923 | -0.70(-0.67%) |
Aug 28, 2024 | 104.29 | 106.09 | 103.60 | 104.51 | 959,661 | -0.40(-0.38%) |
Aug 27, 2024 | 105.83 | 105.83 | 104.00 | 104.91 | 1,016,345 | -0.61(-0.58%) |
Aug 26, 2024 | 108.44 | 108.44 | 105.20 | 105.52 | 816,130 | -2.46(-2.28%) |
Aug 23, 2024 | 107.74 | 109.14 | 107.06 | 107.98 | 652,167 | +0.97(+0.91%) |
Aug 22, 2024 | 107.33 | 108.96 | 106.50 | 107.01 | 422,241 | -0.37(-0.34%) |
Aug 21, 2024 | 110.65 | 111.20 | 106.63 | 107.38 | 786,366 | -2.85(-2.59%) |
Aug 20, 2024 | 112.91 | 114.12 | 110.17 | 110.23 | 683,102 | -3.31(-2.92%) |
Aug 19, 2024 | 113.48 | 113.62 | 112.05 | 113.54 | 789,698 | +0.54(+0.48%) |
Aug 16, 2024 | 112.90 | 113.81 | 112.35 | 113.00 | 555,174 | +0.08(+0.07%) |
Aug 15, 2024 | 113.17 | 114.33 | 112.69 | 112.92 | 594,359 | +0.47(+0.42%) |
Aug 14, 2024 | 111.41 | 112.77 | 110.94 | 112.45 | 369,108 | +1.01(+0.91%) |
Aug 13, 2024 | 110.09 | 111.69 | 110.02 | 111.44 | 733,768 | +1.43(+1.30%) |
Aug 12, 2024 | 112.47 | 113.00 | 109.89 | 110.01 | 340,366 | -1.81(-1.62%) |
Aug 09, 2024 | 111.04 | 112.40 | 110.70 | 111.82 | 517,676 | +1.23(+1.11%) |
Aug 08, 2024 | 110.38 | 111.66 | 109.58 | 110.59 | 696,270 | +0.77(+0.70%) |
Aug 07, 2024 | 108.47 | 111.25 | 108.47 | 109.82 | 403,288 | +2.69(+2.51%) |
Aug 06, 2024 | 106.99 | 108.60 | 106.75 | 107.13 | 587,113 | +0.28(+0.26%) |
Aug 05, 2024 | 105.70 | 108.28 | 104.27 | 106.85 | 621,994 | -2.02(-1.86%) |
Aug 02, 2024 | 108.67 | 110.00 | 108.21 | 108.87 | 799,958 | -1.15(-1.05%) |
Aug 01, 2024 | 110.31 | 113.08 | 108.46 | 110.02 | 541,100 | -0.23(-0.21%) |
Jul 31, 2024 | 109.51 | 112.05 | 108.65 | 110.25 | 591,353 | +2.05(+1.89%) |
Jul 30, 2024 | 108.83 | 109.99 | 107.67 | 108.20 | 737,836 | -1.04(-0.95%) |
Jul 29, 2024 | 109.57 | 111.50 | 108.70 | 109.24 | 688,827 | -0.33(-0.30%) |
Jul 26, 2024 | 108.96 | 110.07 | 107.75 | 109.57 | 506,498 | +1.30(+1.20%) |
Jul 25, 2024 | 112.50 | 112.50 | 108.22 | 108.27 | 726,750 | -2.82(-2.54%) |
Jul 24, 2024 | 117.56 | 117.56 | 110.15 | 111.09 | 803,166 | -5.92(-5.06%) |
Jul 23, 2024 | 118.34 | 119.18 | 116.35 | 117.01 | 604,335 | -1.82(-1.53%) |
Jul 22, 2024 | 117.53 | 118.83 | 116.88 | 118.83 | 332,147 | +2.52(+2.17%) |
Jul 19, 2024 | 116.21 | 117.09 | 114.41 | 116.31 | 850,664 | +0.37(+0.32%) |
Jul 18, 2024 | 117.83 | 118.90 | 115.12 | 115.94 | 717,693 | -1.66(-1.41%) |
Jul 17, 2024 | 117.56 | 118.85 | 115.45 | 117.60 | 842,984 | +0.38(+0.33%) |
Jul 16, 2024 | 115.52 | 117.34 | 114.61 | 117.22 | 1,119,882 | +2.61(+2.27%) |
Jul 15, 2024 | 115.79 | 116.15 | 113.95 | 114.61 | 780,715 | -1.87(-1.61%) |
Jul 12, 2024 | 114.61 | 116.55 | 114.38 | 116.48 | 1,233,785 | +1.88(+1.64%) |
Jul 11, 2024 | 113.56 | 114.61 | 112.92 | 114.60 | 757,601 | +0.91(+0.80%) |
Jul 10, 2024 | 111.81 | 113.77 | 111.26 | 113.69 | 494,538 | +2.33(+2.09%) |
Jul 09, 2024 | 108.66 | 111.92 | 108.41 | 111.36 | 725,483 | +2.42(+2.22%) |
Jul 08, 2024 | 106.08 | 109.53 | 105.95 | 108.94 | 1,150,391 | +2.87(+2.70%) |
Jul 05, 2024 | 105.75 | 106.41 | 104.24 | 106.08 | 980,176 | +1.49(+1.42%) |
Jul 03, 2024 | 107.10 | 107.18 | 104.25 | 104.59 | 524,786 | -1.99(-1.87%) |
Jul 02, 2024 | 107.50 | 108.74 | 105.95 | 106.58 | 482,215 | -0.87(-0.81%) |