Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 100.11 | 102.41 | 99.49 | 100.69 | 192,793 | +1.73(+1.75%) |
Sep 16, 2024 | 98.14 | 99.62 | 96.77 | 98.96 | 148,408 | +0.77(+0.78%) |
Sep 13, 2024 | 95.73 | 98.44 | 95.42 | 98.19 | 145,008 | +3.66(+3.87%) |
Sep 12, 2024 | 95.50 | 96.92 | 93.93 | 94.53 | 199,292 | +0.49(+0.52%) |
Sep 11, 2024 | 89.93 | 94.28 | 88.41 | 94.04 | 273,542 | +4.11(+4.57%) |
Sep 10, 2024 | 89.70 | 90.61 | 88.36 | 89.93 | 224,165 | +0.36(+0.40%) |
Sep 09, 2024 | 89.00 | 89.99 | 86.60 | 89.57 | 398,080 | +0.98(+1.11%) |
Sep 06, 2024 | 90.33 | 91.57 | 88.50 | 88.59 | 181,416 | -1.93(-2.13%) |
Sep 05, 2024 | 91.49 | 91.84 | 90.09 | 90.52 | 186,763 | -0.97(-1.06%) |
Sep 04, 2024 | 93.24 | 94.17 | 91.42 | 91.49 | 156,076 | -2.70(-2.87%) |
Sep 03, 2024 | 99.92 | 100.77 | 94.00 | 94.19 | 200,363 | -6.61(-6.56%) |
Aug 30, 2024 | 101.47 | 102.37 | 99.89 | 100.80 | 158,625 | +0.79(+0.79%) |
Aug 29, 2024 | 101.16 | 102.64 | 99.66 | 100.01 | 253,123 | +0.28(+0.28%) |
Aug 28, 2024 | 99.00 | 100.90 | 97.37 | 99.73 | 266,485 | +0.54(+0.54%) |
Aug 27, 2024 | 103.13 | 103.13 | 98.84 | 99.19 | 152,490 | -4.33(-4.18%) |
Aug 26, 2024 | 103.57 | 103.96 | 102.36 | 103.52 | 151,674 | +0.72(+0.70%) |
Aug 23, 2024 | 103.27 | 104.75 | 102.01 | 102.80 | 193,920 | +0.40(+0.39%) |
Aug 22, 2024 | 103.04 | 103.11 | 101.47 | 102.40 | 122,949 | -0.59(-0.57%) |
Aug 21, 2024 | 104.53 | 105.80 | 102.79 | 102.99 | 165,613 | -1.05(-1.01%) |
Aug 20, 2024 | 106.83 | 106.83 | 102.77 | 104.04 | 182,258 | -3.08(-2.88%) |
Aug 19, 2024 | 101.69 | 107.15 | 101.69 | 107.12 | 197,811 | +5.52(+5.43%) |
Aug 16, 2024 | 101.75 | 103.44 | 101.43 | 101.60 | 150,227 | -0.76(-0.74%) |
Aug 15, 2024 | 102.53 | 104.22 | 101.35 | 102.36 | 322,525 | +2.37(+2.37%) |
Aug 14, 2024 | 102.21 | 102.21 | 99.60 | 99.99 | 187,723 | +0.81(+0.82%) |
Aug 13, 2024 | 101.34 | 101.39 | 98.27 | 99.18 | 132,731 | -0.52(-0.52%) |
Aug 12, 2024 | 100.10 | 100.64 | 98.34 | 99.70 | 202,139 | -0.48(-0.48%) |
Aug 09, 2024 | 103.41 | 104.88 | 99.13 | 100.18 | 211,057 | -3.50(-3.38%) |
Aug 08, 2024 | 101.68 | 106.62 | 100.03 | 103.68 | 270,146 | +4.10(+4.12%) |
Aug 07, 2024 | 101.16 | 101.16 | 98.22 | 99.58 | 287,514 | +0.68(+0.69%) |
Aug 06, 2024 | 96.34 | 100.05 | 95.22 | 98.90 | 613,825 | +2.84(+2.96%) |
Aug 05, 2024 | 97.95 | 98.91 | 92.48 | 96.06 | 501,126 | -3.44(-3.46%) |
Aug 02, 2024 | 104.33 | 105.00 | 97.78 | 99.50 | 497,449 | -9.50(-8.72%) |
Aug 01, 2024 | 125.80 | 130.26 | 106.02 | 109.00 | 1,493,312 | -31.48(-22.41%) |
Jul 31, 2024 | 140.08 | 145.22 | 137.79 | 140.48 | 943,171 | +1.48(+1.06%) |
Jul 30, 2024 | 143.86 | 144.85 | 138.87 | 139.00 | 511,415 | -4.50(-3.14%) |
Jul 29, 2024 | 149.26 | 150.11 | 143.49 | 143.50 | 170,204 | -6.59(-4.39%) |
Jul 26, 2024 | 145.88 | 150.61 | 145.88 | 150.09 | 112,492 | +6.94(+4.85%) |
Jul 25, 2024 | 142.30 | 144.68 | 139.76 | 143.15 | 207,772 | +1.94(+1.37%) |
Jul 24, 2024 | 146.50 | 148.06 | 141.02 | 141.21 | 162,958 | -5.66(-3.85%) |
Jul 23, 2024 | 144.79 | 149.32 | 144.31 | 146.87 | 145,988 | +1.10(+0.75%) |
Jul 22, 2024 | 142.50 | 146.22 | 142.50 | 145.77 | 89,655 | +3.91(+2.76%) |
Jul 19, 2024 | 143.06 | 143.72 | 141.18 | 141.86 | 120,233 | -0.62(-0.44%) |
Jul 18, 2024 | 141.07 | 147.13 | 140.99 | 142.48 | 177,794 | +1.67(+1.19%) |
Jul 17, 2024 | 146.75 | 149.71 | 140.19 | 140.81 | 141,740 | -7.04(-4.76%) |
Jul 16, 2024 | 147.75 | 149.72 | 145.92 | 147.85 | 172,050 | +1.72(+1.18%) |
Jul 15, 2024 | 146.56 | 148.82 | 145.39 | 146.13 | 93,913 | +0.17(+0.12%) |
Jul 12, 2024 | 145.14 | 148.17 | 145.06 | 145.96 | 117,943 | +3.16(+2.21%) |
Jul 11, 2024 | 139.34 | 144.20 | 137.72 | 142.80 | 201,975 | +6.45(+4.73%) |
Jul 10, 2024 | 133.34 | 136.50 | 133.30 | 136.35 | 238,582 | +3.75(+2.83%) |
Jul 09, 2024 | 133.69 | 134.00 | 132.50 | 132.60 | 183,822 | -1.22(-0.91%) |
Jul 08, 2024 | 134.11 | 135.94 | 133.82 | 133.82 | 192,331 | +1.24(+0.94%) |
Jul 05, 2024 | 135.30 | 135.30 | 132.25 | 132.58 | 123,182 | -2.85(-2.10%) |
Jul 03, 2024 | 132.82 | 135.69 | 132.31 | 135.43 | 152,448 | +2.88(+2.17%) |
Jul 02, 2024 | 133.26 | 134.43 | 132.45 | 132.55 | 143,302 | -0.35(-0.26%) |