Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 119.32 | 119.50 | 116.71 | 117.31 | 1,171,558 | -2.01(-1.68%) |
Sep 25, 2024 | 119.57 | 120.54 | 118.88 | 119.32 | 1,177,760 | +0.15(+0.13%) |
Sep 24, 2024 | 117.69 | 119.81 | 117.00 | 119.17 | 1,399,500 | +0.73(+0.62%) |
Sep 23, 2024 | 118.00 | 118.74 | 116.50 | 118.44 | 1,621,757 | +3.08(+2.67%) |
Sep 20, 2024 | 112.84 | 115.57 | 112.28 | 115.36 | 4,240,847 | +1.23(+1.08%) |
Sep 19, 2024 | 117.99 | 117.99 | 112.36 | 114.13 | 1,901,132 | -2.32(-1.99%) |
Sep 18, 2024 | 115.85 | 118.17 | 115.38 | 116.45 | 1,306,849 | +0.53(+0.46%) |
Sep 17, 2024 | 117.00 | 117.71 | 114.65 | 115.92 | 1,372,662 | -2.27(-1.92%) |
Sep 16, 2024 | 117.00 | 118.47 | 116.31 | 118.19 | 1,255,628 | +1.13(+0.97%) |
Sep 13, 2024 | 117.02 | 117.83 | 116.53 | 117.06 | 1,259,491 | +0.70(+0.60%) |
Sep 12, 2024 | 114.74 | 116.41 | 114.55 | 116.36 | 1,520,191 | +1.98(+1.73%) |
Sep 11, 2024 | 112.96 | 114.67 | 111.14 | 114.38 | 1,317,581 | +0.22(+0.19%) |
Sep 10, 2024 | 110.88 | 114.22 | 110.57 | 114.16 | 1,758,717 | +3.77(+3.42%) |
Sep 09, 2024 | 109.77 | 111.21 | 109.63 | 110.39 | 945,705 | +0.91(+0.83%) |
Sep 06, 2024 | 109.06 | 109.65 | 107.59 | 109.48 | 1,471,068 | +0.40(+0.37%) |
Sep 05, 2024 | 113.13 | 113.20 | 107.94 | 109.08 | 1,713,264 | -3.79(-3.36%) |
Sep 04, 2024 | 113.01 | 113.37 | 111.80 | 112.87 | 1,378,246 | +0.04(+0.04%) |
Sep 03, 2024 | 112.86 | 114.20 | 112.27 | 112.83 | 1,365,792 | -0.43(-0.38%) |
Aug 30, 2024 | 112.46 | 113.49 | 111.02 | 113.26 | 2,391,197 | +1.27(+1.13%) |
Aug 29, 2024 | 112.30 | 113.40 | 111.21 | 111.99 | 1,064,393 | -0.31(-0.28%) |
Aug 28, 2024 | 113.98 | 114.70 | 111.63 | 112.30 | 1,429,582 | -2.54(-2.21%) |
Aug 27, 2024 | 112.70 | 114.93 | 112.45 | 114.84 | 1,174,323 | +1.44(+1.27%) |
Aug 26, 2024 | 113.99 | 114.79 | 113.07 | 113.40 | 1,311,336 | +0.05(+0.04%) |
Aug 23, 2024 | 112.84 | 114.14 | 112.28 | 113.35 | 1,114,818 | +0.57(+0.51%) |
Aug 22, 2024 | 112.14 | 112.93 | 111.50 | 112.78 | 1,529,486 | +0.68(+0.61%) |
Aug 21, 2024 | 109.66 | 112.40 | 109.33 | 112.10 | 1,726,401 | +2.58(+2.36%) |
Aug 20, 2024 | 109.75 | 109.84 | 109.06 | 109.52 | 1,123,371 | -0.12(-0.11%) |
Aug 19, 2024 | 108.41 | 110.03 | 108.10 | 109.64 | 1,326,386 | +1.34(+1.24%) |
Aug 16, 2024 | 108.57 | 109.14 | 107.31 | 108.30 | 1,996,318 | -0.28(-0.26%) |
Aug 15, 2024 | 108.62 | 109.37 | 107.93 | 108.58 | 1,278,340 | -0.11(-0.10%) |
Aug 14, 2024 | 108.02 | 109.15 | 107.77 | 108.69 | 1,074,215 | +0.80(+0.74%) |
Aug 13, 2024 | 109.51 | 109.73 | 107.77 | 107.89 | 1,468,482 | -0.78(-0.72%) |
Aug 12, 2024 | 108.20 | 108.72 | 106.61 | 108.67 | 1,201,661 | +0.23(+0.21%) |
Aug 09, 2024 | 107.58 | 108.96 | 106.81 | 108.44 | 1,212,417 | +1.07(+1.00%) |
Aug 08, 2024 | 106.07 | 107.52 | 104.57 | 107.37 | 1,365,558 | +1.81(+1.71%) |
Aug 07, 2024 | 107.35 | 109.73 | 105.42 | 105.56 | 1,933,801 | -0.89(-0.84%) |
Aug 06, 2024 | 104.96 | 108.47 | 104.05 | 106.45 | 2,122,251 | +2.12(+2.03%) |
Aug 05, 2024 | 102.64 | 106.31 | 101.19 | 104.33 | 3,569,932 | -2.36(-2.21%) |
Aug 02, 2024 | 109.54 | 112.79 | 105.93 | 106.69 | 3,467,807 | -2.85(-2.60%) |
Aug 01, 2024 | 105.00 | 110.48 | 104.81 | 109.54 | 5,009,864 | +6.98(+6.81%) |
Jul 31, 2024 | 102.00 | 103.41 | 100.67 | 102.56 | 5,561,200 | +1.27(+1.25%) |
Jul 30, 2024 | 99.86 | 101.84 | 99.65 | 101.29 | 1,733,644 | +1.81(+1.82%) |
Jul 29, 2024 | 98.79 | 99.85 | 97.90 | 99.48 | 1,232,148 | +0.98(+0.99%) |
Jul 26, 2024 | 97.55 | 99.18 | 97.14 | 98.50 | 1,193,311 | +1.60(+1.65%) |
Jul 25, 2024 | 97.34 | 97.81 | 95.95 | 96.90 | 2,755,676 | +0.00(+0.00%) |
Jul 24, 2024 | 100.56 | 100.81 | 96.78 | 96.90 | 1,793,895 | -4.04(-4.00%) |
Jul 23, 2024 | 100.06 | 101.38 | 99.82 | 100.94 | 1,053,537 | +0.81(+0.81%) |
Jul 22, 2024 | 98.28 | 100.22 | 98.17 | 100.13 | 1,116,928 | +1.85(+1.88%) |
Jul 19, 2024 | 98.19 | 98.75 | 97.46 | 98.28 | 1,082,636 | +0.44(+0.45%) |
Jul 18, 2024 | 98.81 | 100.42 | 97.40 | 97.84 | 1,523,544 | -1.38(-1.39%) |
Jul 17, 2024 | 99.32 | 100.78 | 99.07 | 99.22 | 1,824,300 | -0.76(-0.76%) |
Jul 16, 2024 | 98.85 | 100.35 | 97.75 | 99.98 | 2,312,638 | +2.15(+2.20%) |
Jul 15, 2024 | 96.00 | 97.88 | 95.85 | 97.83 | 1,096,785 | +1.94(+2.02%) |
Jul 12, 2024 | 94.75 | 97.13 | 94.52 | 95.89 | 1,709,096 | +1.37(+1.45%) |
Jul 11, 2024 | 96.10 | 97.50 | 94.25 | 94.52 | 2,976,701 | -0.63(-0.66%) |
Jul 10, 2024 | 93.66 | 95.24 | 92.83 | 95.15 | 1,362,803 | +2.02(+2.17%) |
Jul 09, 2024 | 92.88 | 93.82 | 92.72 | 93.13 | 2,122,013 | +0.26(+0.28%) |
Jul 08, 2024 | 91.59 | 92.96 | 91.15 | 92.87 | 1,418,754 | +1.27(+1.39%) |
Jul 05, 2024 | 92.17 | 92.58 | 91.37 | 91.60 | 1,192,394 | -0.18(-0.20%) |
Jul 03, 2024 | 91.00 | 92.72 | 90.66 | 91.78 | 1,362,517 | +0.93(+1.02%) |
Jul 02, 2024 | 89.92 | 91.06 | 89.57 | 90.85 | 1,545,532 | +1.16(+1.29%) |