Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 112.23 | 113.65 | 112.09 | 112.57 | 1,440,969 | -0.50(-0.44%) |
Sep 25, 2024 | 113.69 | 113.91 | 112.62 | 113.07 | 1,052,773 | -0.28(-0.25%) |
Sep 24, 2024 | 113.66 | 114.19 | 112.79 | 113.35 | 1,091,094 | -0.31(-0.27%) |
Sep 23, 2024 | 113.61 | 114.00 | 113.20 | 113.66 | 1,200,941 | +0.42(+0.37%) |
Sep 20, 2024 | 111.55 | 113.42 | 110.66 | 113.24 | 3,369,187 | +1.82(+1.63%) |
Sep 19, 2024 | 113.08 | 113.31 | 111.02 | 111.42 | 1,770,122 | -1.62(-1.43%) |
Sep 18, 2024 | 114.19 | 114.27 | 112.40 | 113.04 | 892,099 | -0.92(-0.81%) |
Sep 17, 2024 | 114.11 | 114.69 | 113.58 | 113.96 | 990,987 | -0.26(-0.23%) |
Sep 16, 2024 | 112.95 | 114.39 | 112.95 | 114.22 | 996,944 | +2.20(+1.96%) |
Sep 13, 2024 | 110.75 | 112.19 | 110.38 | 112.02 | 1,487,098 | +1.76(+1.60%) |
Sep 12, 2024 | 109.53 | 110.33 | 109.31 | 110.26 | 1,198,899 | +0.51(+0.46%) |
Sep 11, 2024 | 111.26 | 111.87 | 108.77 | 109.75 | 1,308,405 | -1.53(-1.37%) |
Sep 10, 2024 | 111.75 | 112.99 | 111.06 | 111.28 | 1,118,127 | -0.45(-0.40%) |
Sep 09, 2024 | 111.20 | 112.49 | 110.58 | 111.73 | 1,457,497 | +1.28(+1.16%) |
Sep 06, 2024 | 112.00 | 112.86 | 110.27 | 110.45 | 1,211,501 | -1.74(-1.55%) |
Sep 05, 2024 | 113.21 | 113.62 | 111.38 | 112.19 | 1,551,558 | -1.13(-1.00%) |
Sep 04, 2024 | 114.00 | 114.65 | 112.81 | 113.32 | 1,124,932 | +0.07(+0.06%) |
Sep 03, 2024 | 113.09 | 114.28 | 112.62 | 113.25 | 1,846,630 | +0.16(+0.14%) |
Aug 30, 2024 | 112.97 | 113.66 | 112.16 | 113.09 | 2,739,377 | +0.28(+0.25%) |
Aug 29, 2024 | 111.28 | 112.97 | 110.28 | 112.81 | 1,341,262 | +1.80(+1.62%) |
Aug 28, 2024 | 111.10 | 111.56 | 110.13 | 111.01 | 990,547 | +0.33(+0.30%) |
Aug 27, 2024 | 109.77 | 110.81 | 109.66 | 110.68 | 1,446,729 | +1.19(+1.09%) |
Aug 26, 2024 | 108.99 | 110.12 | 108.84 | 109.49 | 1,228,005 | +0.47(+0.43%) |
Aug 23, 2024 | 106.96 | 109.14 | 106.33 | 109.02 | 1,514,536 | +2.51(+2.36%) |
Aug 22, 2024 | 104.75 | 106.54 | 104.75 | 106.51 | 1,144,949 | +1.91(+1.83%) |
Aug 21, 2024 | 103.20 | 104.72 | 102.97 | 104.60 | 1,013,207 | +1.80(+1.75%) |
Aug 20, 2024 | 102.97 | 103.29 | 102.28 | 102.80 | 700,623 | -0.20(-0.19%) |
Aug 19, 2024 | 102.54 | 103.47 | 102.36 | 103.00 | 865,195 | +0.45(+0.44%) |
Aug 16, 2024 | 102.31 | 102.90 | 101.53 | 102.55 | 801,677 | +0.90(+0.89%) |
Aug 15, 2024 | 101.43 | 102.35 | 100.95 | 101.65 | 1,076,509 | +0.75(+0.74%) |
Aug 14, 2024 | 97.99 | 101.04 | 97.99 | 100.90 | 1,239,142 | +3.17(+3.24%) |
Aug 13, 2024 | 98.56 | 98.56 | 96.81 | 97.73 | 848,594 | -0.24(-0.24%) |
Aug 12, 2024 | 98.43 | 99.28 | 97.78 | 97.97 | 740,707 | -0.82(-0.83%) |
Aug 09, 2024 | 98.40 | 98.95 | 97.87 | 98.79 | 737,450 | +0.39(+0.40%) |
Aug 08, 2024 | 96.43 | 98.71 | 96.15 | 98.40 | 1,091,827 | +1.60(+1.65%) |
Aug 07, 2024 | 96.37 | 97.97 | 96.34 | 96.80 | 1,537,303 | +0.16(+0.17%) |
Aug 06, 2024 | 96.22 | 97.67 | 96.22 | 96.64 | 1,402,003 | +0.58(+0.60%) |
Aug 05, 2024 | 100.33 | 100.57 | 94.41 | 96.06 | 2,599,964 | -2.61(-2.65%) |
Aug 02, 2024 | 96.95 | 99.39 | 96.52 | 98.67 | 3,587,152 | +1.57(+1.62%) |
Aug 01, 2024 | 96.18 | 97.22 | 94.08 | 97.10 | 2,040,724 | +1.32(+1.38%) |
Jul 31, 2024 | 100.17 | 100.57 | 94.77 | 95.78 | 2,449,662 | -2.42(-2.46%) |
Jul 30, 2024 | 97.57 | 99.08 | 97.50 | 98.20 | 1,506,017 | +1.19(+1.23%) |
Jul 29, 2024 | 96.91 | 97.81 | 96.65 | 97.01 | 1,131,091 | +0.10(+0.10%) |
Jul 26, 2024 | 94.89 | 97.87 | 94.56 | 96.91 | 1,108,465 | +2.44(+2.59%) |
Jul 25, 2024 | 96.72 | 96.86 | 94.17 | 94.47 | 1,366,761 | -1.94(-2.01%) |
Jul 24, 2024 | 97.00 | 97.53 | 96.24 | 96.40 | 1,002,959 | +0.17(+0.18%) |
Jul 23, 2024 | 97.12 | 97.42 | 96.07 | 96.23 | 605,328 | -0.34(-0.35%) |
Jul 22, 2024 | 96.13 | 97.22 | 95.79 | 96.57 | 972,987 | +0.47(+0.49%) |
Jul 19, 2024 | 98.62 | 98.82 | 95.78 | 96.10 | 1,029,054 | -2.14(-2.18%) |
Jul 18, 2024 | 97.84 | 99.19 | 97.69 | 98.24 | 912,332 | +0.37(+0.38%) |
Jul 17, 2024 | 97.94 | 98.63 | 97.48 | 97.87 | 1,049,224 | +0.76(+0.78%) |
Jul 16, 2024 | 97.16 | 98.27 | 96.86 | 97.11 | 1,100,038 | -0.05(-0.05%) |
Jul 15, 2024 | 96.55 | 98.28 | 96.51 | 97.16 | 1,271,350 | +0.66(+0.68%) |
Jul 12, 2024 | 97.31 | 97.64 | 96.44 | 96.50 | 1,557,504 | -0.50(-0.52%) |
Jul 11, 2024 | 97.40 | 97.57 | 95.70 | 97.00 | 1,702,311 | -0.50(-0.51%) |
Jul 10, 2024 | 98.20 | 98.39 | 97.32 | 97.50 | 1,047,909 | -0.50(-0.51%) |
Jul 09, 2024 | 98.17 | 99.05 | 97.93 | 98.00 | 1,460,668 | -0.26(-0.26%) |
Jul 08, 2024 | 98.57 | 99.57 | 98.24 | 98.26 | 1,335,144 | +0.11(+0.11%) |
Jul 05, 2024 | 97.88 | 98.37 | 97.08 | 98.15 | 1,411,057 | +0.50(+0.51%) |
Jul 03, 2024 | 99.92 | 100.20 | 97.34 | 97.65 | 1,279,956 | -2.35(-2.35%) |
Jul 02, 2024 | 100.11 | 100.33 | 99.09 | 100.00 | 1,249,354 | -0.65(-0.65%) |