Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 111.11 | 112.77 | 110.16 | 112.03 | 117,487 | +2.12(+1.93%) |
Sep 16, 2024 | 109.48 | 110.41 | 108.93 | 109.91 | 82,218 | +0.95(+0.87%) |
Sep 13, 2024 | 108.01 | 109.25 | 106.75 | 108.96 | 99,757 | +2.41(+2.26%) |
Sep 12, 2024 | 107.28 | 107.28 | 105.43 | 106.55 | 67,799 | +0.07(+0.07%) |
Sep 11, 2024 | 105.41 | 106.73 | 103.97 | 106.48 | 71,736 | +0.45(+0.42%) |
Sep 10, 2024 | 106.65 | 110.58 | 105.48 | 106.03 | 84,083 | -0.30(-0.28%) |
Sep 09, 2024 | 106.47 | 107.16 | 105.38 | 106.33 | 134,267 | -0.26(-0.24%) |
Sep 06, 2024 | 108.22 | 108.47 | 105.87 | 106.59 | 75,812 | -1.73(-1.60%) |
Sep 05, 2024 | 110.01 | 110.50 | 107.78 | 108.32 | 87,588 | -1.18(-1.08%) |
Sep 04, 2024 | 111.92 | 112.45 | 109.13 | 109.50 | 100,996 | -2.30(-2.06%) |
Sep 03, 2024 | 114.96 | 115.00 | 111.53 | 111.80 | 138,285 | -3.46(-3.00%) |
Aug 30, 2024 | 114.55 | 115.48 | 113.05 | 115.26 | 159,152 | +1.33(+1.17%) |
Aug 29, 2024 | 113.59 | 115.35 | 112.92 | 113.93 | 98,070 | +1.06(+0.94%) |
Aug 28, 2024 | 112.87 | 114.33 | 112.14 | 112.87 | 678,760 | -1.02(-0.90%) |
Aug 27, 2024 | 114.22 | 114.84 | 113.17 | 113.89 | 209,104 | -0.05(-0.04%) |
Aug 26, 2024 | 114.69 | 116.30 | 113.77 | 113.94 | 118,196 | +0.25(+0.22%) |
Aug 23, 2024 | 112.40 | 114.90 | 111.73 | 113.69 | 150,525 | +2.23(+2.00%) |
Aug 22, 2024 | 111.50 | 112.49 | 110.81 | 111.46 | 131,380 | -0.22(-0.20%) |
Aug 21, 2024 | 110.25 | 111.79 | 108.98 | 111.68 | 122,053 | +2.44(+2.23%) |
Aug 20, 2024 | 110.21 | 110.47 | 108.72 | 109.24 | 109,637 | -1.30(-1.18%) |
Aug 19, 2024 | 109.56 | 110.72 | 108.66 | 110.54 | 82,006 | +1.75(+1.61%) |
Aug 16, 2024 | 108.78 | 110.28 | 108.08 | 108.79 | 71,401 | -0.49(-0.45%) |
Aug 15, 2024 | 109.96 | 111.19 | 108.90 | 109.28 | 129,864 | +1.91(+1.78%) |
Aug 14, 2024 | 106.24 | 107.94 | 105.85 | 107.37 | 183,415 | +1.65(+1.56%) |
Aug 13, 2024 | 105.84 | 106.22 | 104.14 | 105.72 | 153,856 | +0.92(+0.88%) |
Aug 12, 2024 | 105.95 | 107.38 | 104.05 | 104.80 | 150,772 | -1.61(-1.51%) |
Aug 09, 2024 | 109.17 | 110.17 | 105.88 | 106.41 | 205,030 | -3.02(-2.76%) |
Aug 08, 2024 | 107.93 | 110.39 | 106.69 | 109.43 | 177,825 | +3.32(+3.13%) |
Aug 07, 2024 | 113.43 | 116.43 | 105.95 | 106.11 | 226,973 | -12.15(-10.27%) |
Aug 06, 2024 | 115.40 | 118.98 | 115.12 | 118.26 | 198,150 | +2.33(+2.01%) |
Aug 05, 2024 | 115.86 | 118.36 | 114.45 | 115.93 | 151,028 | -5.51(-4.54%) |
Aug 02, 2024 | 121.17 | 122.37 | 119.31 | 121.44 | 92,327 | -4.01(-3.20%) |
Aug 01, 2024 | 131.24 | 131.96 | 124.46 | 125.45 | 114,847 | -5.69(-4.34%) |
Jul 31, 2024 | 131.32 | 133.53 | 128.91 | 131.14 | 148,210 | -0.10(-0.08%) |
Jul 30, 2024 | 130.16 | 131.58 | 129.22 | 131.24 | 90,675 | +1.84(+1.42%) |
Jul 29, 2024 | 130.67 | 130.81 | 128.01 | 129.40 | 55,344 | -0.82(-0.63%) |
Jul 26, 2024 | 130.04 | 131.18 | 128.94 | 130.22 | 88,146 | +2.12(+1.65%) |
Jul 25, 2024 | 128.38 | 129.99 | 126.83 | 128.10 | 196,289 | +0.02(+0.02%) |
Jul 24, 2024 | 130.97 | 131.89 | 127.65 | 128.08 | 158,941 | -3.32(-2.53%) |
Jul 23, 2024 | 128.11 | 131.83 | 128.00 | 131.40 | 91,866 | +3.00(+2.34%) |
Jul 22, 2024 | 126.92 | 129.09 | 125.64 | 128.40 | 79,704 | +2.02(+1.60%) |
Jul 19, 2024 | 128.88 | 130.31 | 126.17 | 126.38 | 83,110 | -2.44(-1.89%) |
Jul 18, 2024 | 129.43 | 132.06 | 128.81 | 128.82 | 86,820 | -0.81(-0.62%) |
Jul 17, 2024 | 129.65 | 132.37 | 129.54 | 129.63 | 120,504 | -0.62(-0.48%) |
Jul 16, 2024 | 126.72 | 130.37 | 126.72 | 130.25 | 227,201 | +4.74(+3.78%) |
Jul 15, 2024 | 125.58 | 127.48 | 125.00 | 125.51 | 153,559 | +0.80(+0.64%) |
Jul 12, 2024 | 125.21 | 125.73 | 123.93 | 124.71 | 117,104 | +0.62(+0.50%) |
Jul 11, 2024 | 123.05 | 125.06 | 122.20 | 124.09 | 116,139 | +3.51(+2.91%) |
Jul 10, 2024 | 120.94 | 121.42 | 120.41 | 120.58 | 84,036 | +0.58(+0.48%) |
Jul 09, 2024 | 122.33 | 122.63 | 119.93 | 120.00 | 100,725 | -2.63(-2.14%) |
Jul 08, 2024 | 121.70 | 123.95 | 121.70 | 122.63 | 147,248 | +1.74(+1.44%) |
Jul 05, 2024 | 122.02 | 122.02 | 120.21 | 120.89 | 95,635 | -1.79(-1.46%) |
Jul 03, 2024 | 123.12 | 123.37 | 122.15 | 122.68 | 33,034 | +0.26(+0.21%) |
Jul 02, 2024 | 121.93 | 123.70 | 121.93 | 122.42 | 121,780 | +0.99(+0.82%) |