Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 116.73 | 117.22 | 115.40 | 116.43 | 52,468 | +1.34(+1.16%) |
Sep 25, 2024 | 116.22 | 116.28 | 114.41 | 115.09 | 40,912 | -0.86(-0.74%) |
Sep 24, 2024 | 118.58 | 118.58 | 115.87 | 115.95 | 55,011 | -2.68(-2.26%) |
Sep 23, 2024 | 119.36 | 119.36 | 117.72 | 118.63 | 52,669 | -0.46(-0.39%) |
Sep 20, 2024 | 121.44 | 121.55 | 118.83 | 119.09 | 260,808 | -3.25(-2.66%) |
Sep 19, 2024 | 121.39 | 122.84 | 121.19 | 122.34 | 52,839 | +2.83(+2.37%) |
Sep 18, 2024 | 118.83 | 123.08 | 117.80 | 119.51 | 55,376 | +0.33(+0.28%) |
Sep 17, 2024 | 120.07 | 122.07 | 119.18 | 119.18 | 43,317 | +0.03(+0.03%) |
Sep 16, 2024 | 118.05 | 119.73 | 117.22 | 119.15 | 38,173 | +1.14(+0.97%) |
Sep 13, 2024 | 116.05 | 118.01 | 115.50 | 118.01 | 43,448 | +3.12(+2.72%) |
Sep 12, 2024 | 114.72 | 115.25 | 113.94 | 114.89 | 42,268 | +0.86(+0.75%) |
Sep 11, 2024 | 114.26 | 114.61 | 111.48 | 114.03 | 39,284 | -1.32(-1.14%) |
Sep 10, 2024 | 115.60 | 115.76 | 113.34 | 115.35 | 57,674 | -0.07(-0.06%) |
Sep 09, 2024 | 115.21 | 115.57 | 114.55 | 115.42 | 41,418 | +0.10(+0.09%) |
Sep 06, 2024 | 116.98 | 116.98 | 115.01 | 115.32 | 38,681 | -1.68(-1.44%) |
Sep 05, 2024 | 118.49 | 119.28 | 116.23 | 117.00 | 45,171 | -1.45(-1.22%) |
Sep 04, 2024 | 118.65 | 119.90 | 117.71 | 118.45 | 40,151 | -0.87(-0.73%) |
Sep 03, 2024 | 117.83 | 119.32 | 117.82 | 119.32 | 65,398 | +0.58(+0.49%) |
Aug 30, 2024 | 117.62 | 119.59 | 117.04 | 118.74 | 47,565 | +0.96(+0.82%) |
Aug 29, 2024 | 119.00 | 119.34 | 117.08 | 117.78 | 45,484 | -0.22(-0.19%) |
Aug 28, 2024 | 116.33 | 118.86 | 116.33 | 118.00 | 33,432 | +1.02(+0.87%) |
Aug 27, 2024 | 116.71 | 117.30 | 116.66 | 116.98 | 49,232 | -0.89(-0.76%) |
Aug 26, 2024 | 120.84 | 120.87 | 117.87 | 117.87 | 45,614 | -1.28(-1.07%) |
Aug 23, 2024 | 115.50 | 121.81 | 115.50 | 119.15 | 65,715 | +4.50(+3.92%) |
Aug 22, 2024 | 114.42 | 114.92 | 113.88 | 114.65 | 26,104 | -0.10(-0.09%) |
Aug 21, 2024 | 114.07 | 114.75 | 113.63 | 114.75 | 25,673 | +0.95(+0.83%) |
Aug 20, 2024 | 115.68 | 115.68 | 113.79 | 113.80 | 29,925 | -1.88(-1.63%) |
Aug 19, 2024 | 114.64 | 115.96 | 114.21 | 115.68 | 37,818 | +0.83(+0.72%) |
Aug 16, 2024 | 113.31 | 115.53 | 113.31 | 114.85 | 36,573 | +1.49(+1.31%) |
Aug 15, 2024 | 113.51 | 115.48 | 113.18 | 113.36 | 46,637 | +1.87(+1.68%) |
Aug 14, 2024 | 113.39 | 113.39 | 111.20 | 111.49 | 29,155 | -0.99(-0.88%) |
Aug 13, 2024 | 112.48 | 112.87 | 111.84 | 112.48 | 27,724 | +1.12(+1.01%) |
Aug 12, 2024 | 113.06 | 113.17 | 110.68 | 111.36 | 38,194 | -1.11(-0.99%) |
Aug 09, 2024 | 112.79 | 112.89 | 111.50 | 112.47 | 31,131 | -0.82(-0.72%) |
Aug 08, 2024 | 113.61 | 114.02 | 111.88 | 113.29 | 42,408 | +1.41(+1.26%) |
Aug 07, 2024 | 113.39 | 113.81 | 111.66 | 111.88 | 40,068 | -0.49(-0.44%) |
Aug 06, 2024 | 111.85 | 113.55 | 111.82 | 112.37 | 44,247 | +0.22(+0.20%) |
Aug 05, 2024 | 111.59 | 112.94 | 107.63 | 112.15 | 79,731 | -2.78(-2.42%) |
Aug 02, 2024 | 113.41 | 115.31 | 112.36 | 114.93 | 73,657 | -2.19(-1.87%) |
Aug 01, 2024 | 122.21 | 123.32 | 116.81 | 117.12 | 86,004 | -4.78(-3.92%) |
Jul 31, 2024 | 123.03 | 125.09 | 121.71 | 121.90 | 64,697 | -0.78(-0.64%) |
Jul 30, 2024 | 121.21 | 122.74 | 120.88 | 122.68 | 48,684 | +2.40(+2.00%) |
Jul 29, 2024 | 123.68 | 123.68 | 120.28 | 120.28 | 45,460 | -3.01(-2.44%) |
Jul 26, 2024 | 123.62 | 124.14 | 121.33 | 123.29 | 60,941 | +0.86(+0.70%) |
Jul 25, 2024 | 120.25 | 125.54 | 120.25 | 122.43 | 81,614 | +2.50(+2.08%) |
Jul 24, 2024 | 120.37 | 124.68 | 119.74 | 119.93 | 77,850 | -0.61(-0.51%) |
Jul 23, 2024 | 119.07 | 123.81 | 119.07 | 120.54 | 111,969 | -1.48(-1.21%) |
Jul 22, 2024 | 120.00 | 122.82 | 118.98 | 122.02 | 43,888 | +1.76(+1.46%) |
Jul 19, 2024 | 121.84 | 123.57 | 119.97 | 120.26 | 69,439 | -1.43(-1.18%) |
Jul 18, 2024 | 122.40 | 124.66 | 120.72 | 121.69 | 90,611 | -1.36(-1.11%) |
Jul 17, 2024 | 118.93 | 124.26 | 118.93 | 123.05 | 97,580 | +3.28(+2.74%) |
Jul 16, 2024 | 115.45 | 119.99 | 114.32 | 119.77 | 115,974 | +5.16(+4.50%) |
Jul 15, 2024 | 110.95 | 114.75 | 110.95 | 114.61 | 97,643 | +4.58(+4.16%) |
Jul 12, 2024 | 110.11 | 110.71 | 109.31 | 110.03 | 72,330 | +0.41(+0.37%) |
Jul 11, 2024 | 108.79 | 110.23 | 107.98 | 109.63 | 95,231 | +3.01(+2.82%) |
Jul 10, 2024 | 105.14 | 106.82 | 105.02 | 106.62 | 48,549 | +1.41(+1.34%) |
Jul 09, 2024 | 103.79 | 105.21 | 103.75 | 105.21 | 41,125 | +0.98(+0.94%) |
Jul 08, 2024 | 104.76 | 105.45 | 104.18 | 104.22 | 36,941 | +0.37(+0.35%) |
Jul 05, 2024 | 104.86 | 104.94 | 103.67 | 103.86 | 26,832 | -0.97(-0.93%) |
Jul 03, 2024 | 106.43 | 106.43 | 104.18 | 104.83 | 19,367 | -1.37(-1.29%) |
Jul 02, 2024 | 104.44 | 106.46 | 104.44 | 106.20 | 47,680 | +1.14(+1.09%) |