Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 107.24 | 108.04 | 105.87 | 107.06 | 219,317 | +1.03(+0.97%) |
Sep 25, 2024 | 107.49 | 107.49 | 105.53 | 106.03 | 349,008 | -1.63(-1.51%) |
Sep 24, 2024 | 108.35 | 109.18 | 107.14 | 107.66 | 307,219 | -0.55(-0.51%) |
Sep 23, 2024 | 108.50 | 109.06 | 107.12 | 108.21 | 336,905 | -0.05(-0.05%) |
Sep 20, 2024 | 109.84 | 109.98 | 108.06 | 108.26 | 1,191,046 | -1.94(-1.76%) |
Sep 19, 2024 | 109.97 | 110.92 | 108.72 | 110.20 | 504,424 | +2.38(+2.21%) |
Sep 18, 2024 | 108.21 | 110.60 | 106.88 | 107.82 | 407,932 | -0.25(-0.23%) |
Sep 17, 2024 | 107.15 | 109.59 | 106.83 | 108.07 | 406,227 | +1.50(+1.41%) |
Sep 16, 2024 | 105.13 | 107.44 | 104.30 | 106.57 | 310,973 | +1.49(+1.42%) |
Sep 13, 2024 | 103.75 | 105.21 | 103.75 | 105.08 | 228,630 | +2.49(+2.43%) |
Sep 12, 2024 | 102.51 | 103.06 | 100.27 | 102.59 | 231,218 | +0.49(+0.48%) |
Sep 11, 2024 | 103.42 | 103.42 | 100.05 | 102.10 | 386,992 | -2.24(-2.15%) |
Sep 10, 2024 | 105.61 | 105.70 | 102.57 | 104.34 | 282,106 | -1.35(-1.28%) |
Sep 09, 2024 | 103.58 | 106.48 | 103.31 | 105.69 | 409,297 | +2.32(+2.24%) |
Sep 06, 2024 | 105.40 | 106.27 | 102.71 | 103.37 | 278,681 | -1.91(-1.81%) |
Sep 05, 2024 | 106.97 | 107.11 | 104.79 | 105.28 | 193,573 | -0.98(-0.92%) |
Sep 04, 2024 | 107.03 | 108.52 | 105.89 | 106.26 | 458,385 | -1.40(-1.30%) |
Sep 03, 2024 | 107.81 | 109.06 | 106.94 | 107.66 | 368,889 | -1.14(-1.05%) |
Aug 30, 2024 | 107.57 | 108.96 | 106.77 | 108.80 | 202,326 | +1.51(+1.41%) |
Aug 29, 2024 | 107.69 | 108.41 | 106.42 | 107.29 | 158,595 | +0.07(+0.07%) |
Aug 28, 2024 | 105.11 | 107.32 | 105.11 | 107.22 | 307,424 | +1.72(+1.63%) |
Aug 27, 2024 | 105.81 | 106.27 | 104.47 | 105.50 | 229,398 | -0.39(-0.37%) |
Aug 26, 2024 | 108.74 | 109.60 | 105.79 | 105.89 | 273,993 | -1.76(-1.63%) |
Aug 23, 2024 | 103.29 | 108.80 | 103.19 | 107.65 | 418,367 | +4.80(+4.67%) |
Aug 22, 2024 | 102.26 | 103.60 | 101.77 | 102.85 | 266,292 | +0.62(+0.61%) |
Aug 21, 2024 | 101.77 | 102.30 | 100.39 | 102.23 | 238,321 | +1.48(+1.47%) |
Aug 20, 2024 | 102.40 | 102.40 | 100.50 | 100.75 | 235,534 | -1.81(-1.76%) |
Aug 19, 2024 | 100.72 | 102.65 | 100.60 | 102.56 | 321,202 | +1.91(+1.90%) |
Aug 16, 2024 | 100.34 | 102.40 | 99.92 | 100.65 | 211,481 | +0.02(+0.02%) |
Aug 15, 2024 | 99.69 | 101.30 | 99.50 | 100.63 | 297,633 | +3.05(+3.13%) |
Aug 14, 2024 | 97.80 | 97.80 | 96.59 | 97.58 | 271,399 | +0.08(+0.08%) |
Aug 13, 2024 | 98.32 | 98.32 | 96.95 | 97.50 | 293,326 | -0.23(-0.24%) |
Aug 12, 2024 | 98.51 | 99.63 | 97.25 | 97.73 | 301,571 | -0.36(-0.37%) |
Aug 09, 2024 | 98.05 | 98.54 | 97.10 | 98.09 | 312,105 | -0.05(-0.05%) |
Aug 08, 2024 | 97.32 | 98.42 | 96.34 | 98.14 | 265,440 | +1.92(+2.00%) |
Aug 07, 2024 | 97.98 | 98.94 | 96.12 | 96.22 | 374,370 | -0.44(-0.45%) |
Aug 06, 2024 | 96.65 | 98.33 | 95.21 | 96.66 | 527,237 | +0.45(+0.47%) |
Aug 05, 2024 | 96.44 | 97.20 | 93.10 | 96.21 | 759,224 | -3.94(-3.94%) |
Aug 02, 2024 | 101.06 | 101.06 | 98.53 | 100.15 | 564,306 | -4.45(-4.25%) |
Aug 01, 2024 | 107.63 | 107.97 | 103.37 | 104.60 | 534,772 | -3.09(-2.87%) |
Jul 31, 2024 | 109.19 | 110.39 | 107.61 | 107.70 | 1,227,675 | -1.32(-1.21%) |
Jul 30, 2024 | 108.29 | 109.50 | 107.82 | 109.02 | 526,349 | +1.28(+1.19%) |
Jul 29, 2024 | 109.64 | 109.64 | 107.39 | 107.74 | 521,155 | -1.88(-1.72%) |
Jul 26, 2024 | 109.13 | 110.29 | 109.05 | 109.62 | 404,469 | +1.25(+1.16%) |
Jul 25, 2024 | 106.83 | 110.31 | 105.58 | 108.36 | 566,712 | +1.80(+1.69%) |
Jul 24, 2024 | 109.18 | 110.26 | 106.47 | 106.56 | 576,112 | -3.26(-2.97%) |
Jul 23, 2024 | 107.22 | 110.43 | 107.07 | 109.83 | 547,482 | +1.96(+1.82%) |
Jul 22, 2024 | 104.63 | 108.09 | 103.04 | 107.87 | 563,617 | +3.33(+3.19%) |
Jul 19, 2024 | 104.16 | 106.60 | 103.97 | 104.53 | 615,706 | -1.23(-1.17%) |
Jul 18, 2024 | 111.33 | 112.72 | 104.99 | 105.77 | 1,099,472 | -5.54(-4.98%) |
Jul 17, 2024 | 109.53 | 113.15 | 109.50 | 111.31 | 805,812 | -0.06(-0.05%) |
Jul 16, 2024 | 106.31 | 111.59 | 105.82 | 111.37 | 655,091 | +5.34(+5.04%) |
Jul 15, 2024 | 104.75 | 106.94 | 104.62 | 106.02 | 540,399 | +2.45(+2.36%) |
Jul 12, 2024 | 103.60 | 104.41 | 103.16 | 103.58 | 460,393 | +0.25(+0.24%) |
Jul 11, 2024 | 100.18 | 103.53 | 99.85 | 103.33 | 530,922 | +3.63(+3.64%) |
Jul 10, 2024 | 98.16 | 99.78 | 98.16 | 99.69 | 370,088 | +1.52(+1.55%) |
Jul 09, 2024 | 96.03 | 98.55 | 95.60 | 98.17 | 220,827 | +2.16(+2.25%) |
Jul 08, 2024 | 97.01 | 97.52 | 95.40 | 96.01 | 364,464 | +0.03(+0.03%) |
Jul 05, 2024 | 97.59 | 97.93 | 95.66 | 95.98 | 742,495 | -1.66(-1.70%) |
Jul 03, 2024 | 99.40 | 99.51 | 97.55 | 97.64 | 256,109 | -1.96(-1.97%) |
Jul 02, 2024 | 98.88 | 99.77 | 98.22 | 99.60 | 320,504 | +0.60(+0.60%) |