Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 111.92 | 113.92 | 110.58 | 113.29 | 158,621 | +1.89(+1.70%) |
Sep 11, 2024 | 108.68 | 111.53 | 107.78 | 111.40 | 159,108 | +1.60(+1.46%) |
Sep 10, 2024 | 111.34 | 111.56 | 108.34 | 109.80 | 200,945 | -1.57(-1.41%) |
Sep 09, 2024 | 111.47 | 113.90 | 111.06 | 111.37 | 152,187 | -0.30(-0.27%) |
Sep 06, 2024 | 113.45 | 114.19 | 111.36 | 111.67 | 133,172 | -2.08(-1.83%) |
Sep 05, 2024 | 117.15 | 117.15 | 113.35 | 113.75 | 113,039 | -2.64(-2.27%) |
Sep 04, 2024 | 114.19 | 116.53 | 113.78 | 116.39 | 142,123 | +1.89(+1.65%) |
Sep 03, 2024 | 116.50 | 116.50 | 113.89 | 114.50 | 271,985 | -3.34(-2.83%) |
Aug 30, 2024 | 118.19 | 119.30 | 116.50 | 117.84 | 109,672 | +0.97(+0.83%) |
Aug 29, 2024 | 119.09 | 119.09 | 116.41 | 116.87 | 134,335 | -0.57(-0.49%) |
Aug 28, 2024 | 118.09 | 118.58 | 116.89 | 117.44 | 269,382 | -0.96(-0.81%) |
Aug 27, 2024 | 120.23 | 120.23 | 117.10 | 118.41 | 191,764 | -2.57(-2.12%) |
Aug 26, 2024 | 120.14 | 121.53 | 119.59 | 120.97 | 163,907 | +1.92(+1.62%) |
Aug 23, 2024 | 114.56 | 120.40 | 114.06 | 119.05 | 271,443 | +5.90(+5.21%) |
Aug 22, 2024 | 114.78 | 114.80 | 112.61 | 113.15 | 117,361 | -1.80(-1.57%) |
Aug 21, 2024 | 112.85 | 115.43 | 112.09 | 114.96 | 136,146 | +3.56(+3.19%) |
Aug 20, 2024 | 111.99 | 113.30 | 111.27 | 111.40 | 89,521 | -1.26(-1.12%) |
Aug 19, 2024 | 112.66 | 113.97 | 111.86 | 112.66 | 169,309 | +0.00(+0.00%) |
Aug 16, 2024 | 113.67 | 115.43 | 112.17 | 112.66 | 135,530 | -1.23(-1.08%) |
Aug 15, 2024 | 113.96 | 115.20 | 112.73 | 113.89 | 266,680 | +3.73(+3.38%) |
Aug 14, 2024 | 113.74 | 113.74 | 109.14 | 110.16 | 214,508 | -2.57(-2.28%) |
Aug 13, 2024 | 109.02 | 113.03 | 107.74 | 112.73 | 313,269 | +4.95(+4.60%) |
Aug 12, 2024 | 110.78 | 111.63 | 107.08 | 107.77 | 244,817 | -2.86(-2.59%) |
Aug 09, 2024 | 111.81 | 112.82 | 110.45 | 110.64 | 208,240 | -1.73(-1.54%) |
Aug 08, 2024 | 111.65 | 112.36 | 110.22 | 112.36 | 233,359 | +1.94(+1.76%) |
Aug 07, 2024 | 112.37 | 113.92 | 109.81 | 110.42 | 317,307 | -0.27(-0.24%) |
Aug 06, 2024 | 105.04 | 111.30 | 101.88 | 110.69 | 592,886 | +7.30(+7.06%) |
Aug 05, 2024 | 100.01 | 104.73 | 99.12 | 103.39 | 336,340 | -2.09(-1.98%) |
Aug 02, 2024 | 104.73 | 106.10 | 102.71 | 105.48 | 317,320 | -4.00(-3.66%) |
Aug 01, 2024 | 115.59 | 116.61 | 108.93 | 109.49 | 326,607 | -6.16(-5.33%) |
Jul 31, 2024 | 116.28 | 119.00 | 113.84 | 115.65 | 258,960 | +0.16(+0.14%) |
Jul 30, 2024 | 116.26 | 116.87 | 113.91 | 115.49 | 169,771 | +0.09(+0.08%) |
Jul 29, 2024 | 115.17 | 116.59 | 113.66 | 115.40 | 208,392 | +0.39(+0.34%) |
Jul 26, 2024 | 113.86 | 115.55 | 112.77 | 115.02 | 271,329 | +3.10(+2.77%) |
Jul 25, 2024 | 105.84 | 112.94 | 105.38 | 111.92 | 421,953 | +7.29(+6.96%) |
Jul 24, 2024 | 109.67 | 110.95 | 104.31 | 104.63 | 265,057 | -5.48(-4.98%) |
Jul 23, 2024 | 108.52 | 110.35 | 107.94 | 110.11 | 247,770 | -0.11(-0.10%) |
Jul 22, 2024 | 108.47 | 110.65 | 106.64 | 110.22 | 268,897 | +2.65(+2.46%) |
Jul 19, 2024 | 113.29 | 113.62 | 107.22 | 107.57 | 608,113 | -5.96(-5.25%) |
Jul 18, 2024 | 114.95 | 117.93 | 113.21 | 113.53 | 261,747 | -1.07(-0.93%) |
Jul 17, 2024 | 112.15 | 115.69 | 112.15 | 114.60 | 284,584 | +1.10(+0.97%) |
Jul 16, 2024 | 112.67 | 113.62 | 111.71 | 113.50 | 366,286 | +1.85(+1.66%) |
Jul 15, 2024 | 109.01 | 112.05 | 108.53 | 111.65 | 266,136 | +3.92(+3.63%) |
Jul 12, 2024 | 106.63 | 108.88 | 105.50 | 107.73 | 285,464 | +2.59(+2.46%) |
Jul 11, 2024 | 102.68 | 105.40 | 102.02 | 105.14 | 269,659 | +6.13(+6.20%) |
Jul 10, 2024 | 97.48 | 99.63 | 96.77 | 99.01 | 237,103 | +2.27(+2.35%) |
Jul 09, 2024 | 97.50 | 98.00 | 95.33 | 96.74 | 263,420 | -1.48(-1.50%) |
Jul 08, 2024 | 98.76 | 100.10 | 97.61 | 98.22 | 161,582 | +0.20(+0.20%) |
Jul 05, 2024 | 99.77 | 99.77 | 97.64 | 98.02 | 201,520 | -2.60(-2.58%) |
Jul 03, 2024 | 100.86 | 102.41 | 99.78 | 100.62 | 77,316 | +0.05(+0.05%) |
Jul 02, 2024 | 101.16 | 101.75 | 100.28 | 100.57 | 177,879 | -0.12(-0.12%) |