Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 112.21 | 112.22 | 108.15 | 109.36 | 3,095,995 | -1.36(-1.23%) |
Sep 25, 2024 | 110.75 | 111.34 | 109.91 | 110.72 | 2,049,439 | -0.07(-0.06%) |
Sep 24, 2024 | 109.00 | 110.81 | 108.24 | 110.79 | 2,381,824 | +2.26(+2.08%) |
Sep 23, 2024 | 110.00 | 110.23 | 107.90 | 108.53 | 2,391,935 | -0.98(-0.89%) |
Sep 20, 2024 | 109.60 | 110.26 | 108.50 | 109.51 | 3,279,640 | -0.63(-0.57%) |
Sep 19, 2024 | 110.91 | 111.80 | 109.11 | 110.14 | 3,165,622 | +2.12(+1.96%) |
Sep 18, 2024 | 106.50 | 109.50 | 106.41 | 108.02 | 3,785,685 | +2.18(+2.06%) |
Sep 17, 2024 | 106.44 | 107.21 | 105.17 | 105.84 | 2,286,262 | +0.47(+0.45%) |
Sep 16, 2024 | 105.97 | 106.92 | 105.00 | 105.37 | 2,147,028 | -0.69(-0.65%) |
Sep 13, 2024 | 105.00 | 107.64 | 104.86 | 106.06 | 3,314,727 | +1.56(+1.49%) |
Sep 12, 2024 | 101.62 | 104.50 | 101.16 | 104.50 | 2,975,778 | +2.89(+2.84%) |
Sep 11, 2024 | 100.14 | 101.94 | 98.62 | 101.61 | 2,906,224 | +1.90(+1.91%) |
Sep 10, 2024 | 100.09 | 100.64 | 98.14 | 99.71 | 1,940,716 | +0.39(+0.39%) |
Sep 09, 2024 | 99.84 | 101.46 | 97.84 | 99.32 | 3,253,658 | -0.99(-0.99%) |
Sep 06, 2024 | 103.68 | 104.93 | 99.13 | 100.31 | 3,847,267 | -3.23(-3.12%) |
Sep 05, 2024 | 100.76 | 103.84 | 100.74 | 103.54 | 2,801,079 | +2.19(+2.16%) |
Sep 04, 2024 | 102.19 | 103.60 | 101.04 | 101.35 | 2,513,179 | +0.38(+0.38%) |
Sep 03, 2024 | 103.93 | 103.93 | 100.16 | 100.97 | 2,761,959 | -3.56(-3.41%) |
Aug 30, 2024 | 104.00 | 105.08 | 103.44 | 104.53 | 2,167,108 | +1.02(+0.99%) |
Aug 29, 2024 | 102.90 | 105.22 | 102.78 | 103.51 | 2,105,902 | +1.33(+1.30%) |
Aug 28, 2024 | 103.88 | 103.98 | 101.53 | 102.18 | 1,942,852 | -1.74(-1.67%) |
Aug 27, 2024 | 103.01 | 104.56 | 102.15 | 103.92 | 2,569,280 | -0.05(-0.05%) |
Aug 26, 2024 | 104.70 | 105.39 | 103.33 | 103.97 | 2,110,814 | -1.03(-0.98%) |
Aug 23, 2024 | 104.81 | 105.39 | 103.44 | 105.00 | 2,060,855 | +1.83(+1.77%) |
Aug 22, 2024 | 104.69 | 104.69 | 102.91 | 103.17 | 2,159,532 | -1.19(-1.14%) |
Aug 21, 2024 | 102.49 | 104.44 | 101.91 | 104.36 | 2,086,853 | +2.22(+2.17%) |
Aug 20, 2024 | 102.55 | 103.35 | 101.70 | 102.14 | 1,922,406 | -0.50(-0.49%) |
Aug 19, 2024 | 101.40 | 102.77 | 100.50 | 102.64 | 2,504,459 | +1.21(+1.19%) |
Aug 16, 2024 | 99.00 | 102.43 | 98.75 | 101.43 | 3,519,169 | +0.93(+0.93%) |
Aug 15, 2024 | 100.22 | 101.58 | 99.30 | 100.50 | 2,817,148 | +1.81(+1.83%) |
Aug 14, 2024 | 98.55 | 100.33 | 97.43 | 98.69 | 3,552,937 | +0.37(+0.38%) |
Aug 13, 2024 | 98.08 | 98.82 | 96.38 | 98.32 | 3,646,129 | +1.28(+1.32%) |
Aug 12, 2024 | 99.69 | 99.69 | 96.88 | 97.04 | 4,915,159 | -2.26(-2.28%) |
Aug 09, 2024 | 90.07 | 99.55 | 90.00 | 99.30 | 13,299,335 | +11.03(+12.50%) |
Aug 08, 2024 | 86.61 | 88.65 | 84.42 | 88.27 | 6,278,606 | +3.36(+3.96%) |
Aug 07, 2024 | 86.35 | 87.32 | 84.33 | 84.91 | 4,381,260 | +0.12(+0.14%) |
Aug 06, 2024 | 84.36 | 86.13 | 83.20 | 84.79 | 3,644,008 | +1.57(+1.89%) |
Aug 05, 2024 | 77.32 | 84.70 | 77.11 | 83.22 | 5,741,544 | +0.14(+0.17%) |
Aug 02, 2024 | 84.60 | 85.76 | 81.78 | 83.08 | 4,948,874 | -4.67(-5.32%) |
Aug 01, 2024 | 90.52 | 91.94 | 85.66 | 87.75 | 3,723,971 | -2.13(-2.37%) |
Jul 31, 2024 | 90.74 | 91.47 | 89.03 | 89.88 | 4,518,276 | +0.04(+0.04%) |
Jul 30, 2024 | 92.42 | 93.17 | 88.26 | 89.84 | 3,447,994 | -2.37(-2.57%) |
Jul 29, 2024 | 93.07 | 94.29 | 91.47 | 92.21 | 2,362,965 | -0.22(-0.24%) |
Jul 26, 2024 | 92.98 | 93.02 | 90.75 | 92.43 | 2,700,023 | +1.55(+1.71%) |
Jul 25, 2024 | 90.20 | 93.11 | 88.82 | 90.88 | 4,904,636 | +1.56(+1.75%) |
Jul 24, 2024 | 97.50 | 97.75 | 89.26 | 89.32 | 8,053,702 | -11.58(-11.48%) |
Jul 23, 2024 | 100.70 | 102.39 | 99.57 | 100.90 | 2,689,578 | +0.46(+0.46%) |
Jul 22, 2024 | 98.27 | 100.80 | 97.27 | 100.44 | 4,749,206 | +4.43(+4.61%) |
Jul 19, 2024 | 95.35 | 97.19 | 95.29 | 96.01 | 2,093,313 | +0.29(+0.30%) |
Jul 18, 2024 | 96.25 | 97.86 | 94.63 | 95.72 | 2,806,538 | +0.48(+0.50%) |
Jul 17, 2024 | 98.64 | 99.38 | 94.84 | 95.24 | 5,464,593 | -5.71(-5.66%) |
Jul 16, 2024 | 100.90 | 101.59 | 99.38 | 100.95 | 2,283,493 | +0.86(+0.86%) |
Jul 15, 2024 | 99.80 | 102.14 | 99.14 | 100.09 | 3,362,263 | +0.61(+0.61%) |
Jul 12, 2024 | 98.00 | 100.66 | 96.55 | 99.48 | 3,159,456 | +0.91(+0.92%) |
Jul 11, 2024 | 101.05 | 101.14 | 98.28 | 98.57 | 3,404,181 | -1.25(-1.25%) |
Jul 10, 2024 | 102.18 | 102.67 | 98.10 | 99.82 | 4,390,081 | -1.70(-1.67%) |
Jul 09, 2024 | 99.48 | 101.62 | 98.51 | 101.52 | 4,148,617 | +2.44(+2.46%) |
Jul 08, 2024 | 99.98 | 99.98 | 98.40 | 99.08 | 2,004,488 | -0.82(-0.82%) |
Jul 05, 2024 | 99.20 | 100.29 | 98.76 | 99.90 | 2,440,246 | +0.43(+0.43%) |
Jul 03, 2024 | 98.48 | 100.25 | 97.96 | 99.47 | 2,280,966 | +1.13(+1.15%) |
Jul 02, 2024 | 97.63 | 99.00 | 96.93 | 98.34 | 2,444,180 | +0.37(+0.38%) |