Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 111.47 | 111.48 | 109.78 | 110.82 | 385,931 | -0.65(-0.58%) |
Sep 13, 2024 | 110.54 | 112.97 | 110.21 | 111.47 | 749,123 | +0.99(+0.90%) |
Sep 12, 2024 | 111.49 | 111.55 | 109.56 | 110.48 | 956,767 | +0.86(+0.78%) |
Sep 11, 2024 | 106.30 | 109.78 | 105.31 | 109.62 | 662,440 | +2.83(+2.65%) |
Sep 10, 2024 | 106.47 | 107.03 | 104.33 | 106.79 | 630,437 | +0.85(+0.80%) |
Sep 09, 2024 | 105.00 | 106.32 | 104.54 | 105.94 | 395,229 | +0.94(+0.90%) |
Sep 06, 2024 | 107.21 | 107.99 | 104.75 | 105.00 | 345,275 | -2.51(-2.33%) |
Sep 05, 2024 | 107.66 | 107.99 | 106.48 | 107.51 | 461,146 | -0.29(-0.27%) |
Sep 04, 2024 | 108.00 | 109.21 | 107.32 | 107.80 | 319,874 | -0.90(-0.83%) |
Sep 03, 2024 | 109.53 | 111.00 | 108.09 | 108.70 | 672,567 | -1.12(-1.02%) |
Aug 30, 2024 | 109.09 | 109.93 | 107.83 | 109.82 | 414,602 | +1.30(+1.20%) |
Aug 29, 2024 | 108.12 | 109.64 | 107.52 | 108.52 | 674,401 | +1.32(+1.23%) |
Aug 28, 2024 | 107.70 | 107.95 | 106.28 | 107.20 | 403,505 | -1.01(-0.93%) |
Aug 27, 2024 | 106.93 | 108.93 | 106.79 | 108.21 | 404,463 | +0.40(+0.37%) |
Aug 26, 2024 | 109.05 | 110.31 | 107.27 | 107.81 | 530,962 | -0.33(-0.31%) |
Aug 23, 2024 | 109.43 | 110.57 | 107.99 | 108.14 | 635,371 | +0.01(+0.01%) |
Aug 22, 2024 | 109.03 | 109.37 | 107.83 | 108.13 | 235,955 | -0.94(-0.86%) |
Aug 21, 2024 | 106.17 | 109.11 | 105.61 | 109.07 | 328,393 | +3.38(+3.20%) |
Aug 20, 2024 | 107.43 | 107.43 | 105.45 | 105.69 | 342,361 | -1.46(-1.36%) |
Aug 19, 2024 | 105.32 | 107.19 | 104.57 | 107.15 | 335,205 | +1.60(+1.52%) |
Aug 16, 2024 | 101.78 | 105.63 | 101.60 | 105.55 | 470,740 | +3.91(+3.85%) |
Aug 15, 2024 | 103.50 | 104.11 | 100.77 | 101.64 | 547,526 | -0.37(-0.36%) |
Aug 14, 2024 | 102.72 | 103.45 | 100.94 | 102.01 | 471,393 | -0.62(-0.60%) |
Aug 13, 2024 | 101.36 | 102.69 | 101.02 | 102.63 | 535,035 | +2.37(+2.36%) |
Aug 12, 2024 | 102.15 | 103.39 | 100.08 | 100.26 | 672,179 | -1.47(-1.45%) |
Aug 09, 2024 | 102.31 | 103.23 | 100.08 | 101.73 | 430,902 | -0.58(-0.57%) |
Aug 08, 2024 | 100.06 | 104.24 | 96.79 | 102.31 | 1,000,757 | +1.81(+1.80%) |
Aug 07, 2024 | 101.61 | 103.64 | 100.27 | 100.50 | 1,516,357 | -0.21(-0.21%) |
Aug 06, 2024 | 98.00 | 101.92 | 98.00 | 100.71 | 674,175 | +3.20(+3.28%) |
Aug 05, 2024 | 96.52 | 99.92 | 95.46 | 97.51 | 590,788 | -5.01(-4.89%) |
Aug 02, 2024 | 103.41 | 103.58 | 100.77 | 102.52 | 761,723 | -3.71(-3.49%) |
Aug 01, 2024 | 107.89 | 109.30 | 104.85 | 106.23 | 694,435 | -0.97(-0.90%) |
Jul 31, 2024 | 107.08 | 108.51 | 105.70 | 107.20 | 731,705 | +1.93(+1.83%) |
Jul 30, 2024 | 105.00 | 106.54 | 104.19 | 105.27 | 539,208 | +0.72(+0.69%) |
Jul 29, 2024 | 104.31 | 105.28 | 103.12 | 104.55 | 335,562 | +0.66(+0.64%) |
Jul 26, 2024 | 104.23 | 104.77 | 102.22 | 103.89 | 466,044 | +1.83(+1.79%) |
Jul 25, 2024 | 102.56 | 103.45 | 100.66 | 102.06 | 573,748 | -0.53(-0.52%) |
Jul 24, 2024 | 105.36 | 105.77 | 102.29 | 102.59 | 610,742 | -3.28(-3.10%) |
Jul 23, 2024 | 103.64 | 106.27 | 103.63 | 105.87 | 587,873 | +2.20(+2.12%) |
Jul 22, 2024 | 102.50 | 103.94 | 101.80 | 103.67 | 617,198 | +2.12(+2.09%) |
Jul 19, 2024 | 102.93 | 103.31 | 101.15 | 101.55 | 476,107 | -1.38(-1.34%) |
Jul 18, 2024 | 103.68 | 104.28 | 101.41 | 102.93 | 425,391 | -0.38(-0.37%) |
Jul 17, 2024 | 103.81 | 105.13 | 103.10 | 103.31 | 878,006 | -1.83(-1.74%) |
Jul 16, 2024 | 107.12 | 107.97 | 104.08 | 105.14 | 881,622 | -1.77(-1.66%) |
Jul 15, 2024 | 108.69 | 108.69 | 106.75 | 106.91 | 1,005,556 | -1.39(-1.28%) |
Jul 12, 2024 | 107.50 | 108.71 | 106.88 | 108.30 | 856,561 | +1.48(+1.39%) |
Jul 11, 2024 | 106.95 | 107.22 | 105.78 | 106.82 | 765,274 | +0.88(+0.83%) |
Jul 10, 2024 | 105.28 | 106.03 | 104.32 | 105.94 | 631,365 | +1.69(+1.62%) |
Jul 09, 2024 | 105.03 | 105.91 | 104.04 | 104.25 | 651,775 | -0.63(-0.60%) |
Jul 08, 2024 | 104.21 | 105.47 | 104.21 | 104.88 | 358,050 | +1.21(+1.17%) |
Jul 05, 2024 | 104.11 | 104.87 | 102.60 | 103.67 | 371,910 | -0.47(-0.45%) |
Jul 03, 2024 | 103.00 | 104.22 | 102.58 | 104.14 | 627,883 | +1.19(+1.16%) |
Jul 02, 2024 | 103.14 | 104.09 | 101.87 | 102.95 | 637,011 | +0.21(+0.20%) |