Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 113.13 | 113.76 | 111.05 | 111.94 | 36,352 | -0.36(-0.32%) |
Sep 26, 2024 | 111.50 | 112.36 | 111.12 | 112.30 | 52,997 | +1.48(+1.34%) |
Sep 25, 2024 | 111.50 | 111.83 | 110.80 | 110.82 | 62,316 | -0.73(-0.65%) |
Sep 24, 2024 | 113.55 | 113.65 | 111.50 | 111.55 | 110,673 | -1.99(-1.75%) |
Sep 23, 2024 | 113.27 | 114.31 | 112.72 | 113.54 | 94,490 | +0.60(+0.53%) |
Sep 20, 2024 | 114.47 | 114.47 | 112.47 | 112.94 | 183,485 | -2.01(-1.75%) |
Sep 19, 2024 | 115.00 | 115.59 | 113.67 | 114.95 | 100,549 | +1.67(+1.47%) |
Sep 18, 2024 | 113.42 | 116.13 | 113.15 | 113.28 | 112,924 | -0.59(-0.52%) |
Sep 17, 2024 | 115.27 | 115.38 | 113.53 | 113.87 | 43,295 | -0.45(-0.39%) |
Sep 16, 2024 | 113.25 | 115.19 | 112.59 | 114.32 | 65,758 | +1.34(+1.19%) |
Sep 13, 2024 | 112.29 | 113.52 | 112.10 | 112.98 | 43,275 | +1.90(+1.71%) |
Sep 12, 2024 | 110.63 | 111.52 | 110.11 | 111.08 | 37,893 | +1.06(+0.96%) |
Sep 11, 2024 | 108.94 | 110.15 | 107.95 | 110.02 | 54,312 | +0.19(+0.17%) |
Sep 10, 2024 | 110.10 | 110.36 | 108.94 | 109.83 | 46,392 | +0.01(+0.01%) |
Sep 09, 2024 | 111.26 | 111.55 | 109.72 | 109.82 | 90,204 | -0.79(-0.71%) |
Sep 06, 2024 | 111.16 | 111.40 | 110.49 | 110.61 | 56,937 | -1.08(-0.97%) |
Sep 05, 2024 | 112.71 | 112.71 | 111.00 | 111.69 | 55,114 | -0.15(-0.13%) |
Sep 04, 2024 | 112.15 | 113.56 | 111.72 | 111.84 | 41,261 | -0.56(-0.50%) |
Sep 03, 2024 | 114.61 | 114.71 | 112.26 | 112.40 | 37,632 | -3.18(-2.75%) |
Aug 30, 2024 | 114.94 | 115.61 | 113.95 | 115.58 | 60,612 | +0.88(+0.77%) |
Aug 29, 2024 | 114.39 | 114.88 | 113.14 | 114.70 | 59,267 | +1.05(+0.92%) |
Aug 28, 2024 | 113.07 | 113.85 | 112.45 | 113.65 | 60,422 | +0.53(+0.47%) |
Aug 27, 2024 | 112.27 | 113.71 | 112.07 | 113.12 | 39,487 | +1.28(+1.14%) |
Aug 26, 2024 | 113.31 | 113.72 | 111.59 | 111.85 | 52,438 | -0.40(-0.36%) |
Aug 23, 2024 | 109.91 | 113.24 | 109.91 | 112.25 | 47,159 | +3.08(+2.82%) |
Aug 22, 2024 | 109.73 | 110.10 | 108.58 | 109.16 | 23,921 | -0.44(-0.40%) |
Aug 21, 2024 | 109.03 | 110.05 | 108.42 | 109.60 | 33,399 | +0.57(+0.52%) |
Aug 20, 2024 | 110.49 | 110.49 | 108.92 | 109.03 | 35,034 | -1.45(-1.31%) |
Aug 19, 2024 | 109.74 | 110.58 | 109.74 | 110.48 | 28,698 | +0.60(+0.54%) |
Aug 16, 2024 | 109.69 | 110.08 | 109.24 | 109.88 | 53,889 | +0.35(+0.32%) |
Aug 15, 2024 | 110.21 | 110.21 | 109.17 | 109.53 | 46,487 | +1.02(+0.94%) |
Aug 14, 2024 | 107.86 | 108.99 | 107.73 | 108.52 | 41,381 | +0.14(+0.13%) |
Aug 13, 2024 | 106.77 | 109.26 | 106.55 | 108.38 | 61,169 | +2.40(+2.27%) |
Aug 12, 2024 | 107.47 | 107.47 | 105.63 | 105.97 | 55,898 | -0.77(-0.72%) |
Aug 09, 2024 | 107.21 | 109.66 | 106.16 | 106.74 | 54,313 | -0.34(-0.32%) |
Aug 08, 2024 | 106.42 | 107.28 | 106.15 | 107.08 | 38,027 | +1.50(+1.42%) |
Aug 07, 2024 | 105.75 | 106.63 | 105.09 | 105.58 | 34,649 | +0.40(+0.38%) |
Aug 06, 2024 | 103.92 | 105.98 | 102.66 | 105.18 | 48,405 | +0.79(+0.75%) |
Aug 05, 2024 | 104.61 | 105.35 | 102.82 | 104.39 | 63,909 | -2.92(-2.72%) |
Aug 02, 2024 | 107.46 | 108.64 | 106.60 | 107.32 | 58,587 | -3.13(-2.84%) |
Aug 01, 2024 | 111.55 | 112.21 | 109.85 | 110.45 | 51,647 | -1.99(-1.77%) |
Jul 31, 2024 | 112.78 | 113.98 | 112.44 | 112.44 | 59,355 | -0.57(-0.50%) |
Jul 30, 2024 | 112.70 | 113.54 | 112.56 | 113.00 | 36,721 | +0.95(+0.85%) |
Jul 29, 2024 | 112.72 | 112.72 | 110.72 | 112.06 | 44,341 | -0.36(-0.32%) |
Jul 26, 2024 | 112.84 | 112.84 | 111.90 | 112.42 | 39,709 | +0.37(+0.33%) |
Jul 25, 2024 | 110.94 | 112.93 | 110.94 | 112.05 | 69,606 | +1.09(+0.98%) |
Jul 24, 2024 | 110.73 | 112.22 | 110.38 | 110.96 | 55,168 | -0.03(-0.03%) |
Jul 23, 2024 | 110.33 | 112.11 | 109.98 | 110.99 | 58,095 | +0.46(+0.42%) |
Jul 22, 2024 | 109.35 | 110.60 | 108.89 | 110.53 | 45,655 | +1.18(+1.08%) |
Jul 19, 2024 | 109.42 | 109.59 | 108.48 | 109.35 | 63,394 | -0.04(-0.04%) |
Jul 18, 2024 | 110.41 | 112.30 | 109.12 | 109.39 | 58,118 | -1.67(-1.50%) |
Jul 17, 2024 | 109.29 | 111.54 | 109.09 | 111.06 | 94,201 | +0.85(+0.77%) |
Jul 16, 2024 | 108.17 | 110.48 | 108.17 | 110.21 | 84,140 | +2.44(+2.27%) |
Jul 15, 2024 | 106.74 | 109.04 | 106.29 | 107.77 | 93,274 | +1.89(+1.79%) |
Jul 12, 2024 | 105.21 | 106.35 | 105.21 | 105.87 | 89,610 | +1.42(+1.36%) |
Jul 11, 2024 | 103.66 | 105.09 | 103.25 | 104.45 | 65,962 | +2.37(+2.33%) |
Jul 10, 2024 | 101.77 | 102.28 | 101.20 | 102.08 | 28,034 | +0.72(+0.71%) |
Jul 09, 2024 | 101.32 | 101.78 | 100.22 | 101.36 | 47,352 | -0.22(-0.22%) |
Jul 08, 2024 | 102.44 | 103.05 | 101.28 | 101.58 | 44,391 | -0.01(-0.01%) |
Jul 05, 2024 | 101.08 | 101.95 | 101.08 | 101.59 | 42,150 | -0.01(-0.01%) |
Jul 03, 2024 | 102.83 | 102.83 | 101.30 | 101.60 | 19,590 | -0.94(-0.91%) |
Jul 02, 2024 | 100.56 | 102.76 | 100.11 | 102.54 | 76,124 | +1.98(+1.96%) |