Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 113.00 | 113.42 | 111.84 | 113.00 | 281,483 | +1.50(+1.35%) |
Sep 25, 2024 | 111.88 | 113.00 | 110.52 | 111.50 | 274,149 | -0.38(-0.34%) |
Sep 24, 2024 | 113.55 | 113.76 | 111.58 | 111.88 | 254,029 | -1.13(-1.00%) |
Sep 23, 2024 | 113.49 | 114.49 | 112.30 | 113.01 | 233,326 | +0.08(+0.07%) |
Sep 20, 2024 | 112.00 | 113.30 | 111.68 | 112.93 | 640,880 | +1.13(+1.01%) |
Sep 19, 2024 | 113.40 | 113.40 | 110.88 | 111.80 | 333,923 | +1.13(+1.02%) |
Sep 18, 2024 | 110.99 | 113.30 | 110.13 | 110.67 | 282,634 | -0.06(-0.05%) |
Sep 17, 2024 | 110.99 | 112.62 | 110.01 | 110.73 | 391,018 | -0.26(-0.23%) |
Sep 16, 2024 | 111.59 | 112.70 | 109.98 | 110.99 | 290,280 | -0.08(-0.07%) |
Sep 13, 2024 | 109.58 | 111.67 | 109.20 | 111.07 | 258,870 | +3.34(+3.10%) |
Sep 12, 2024 | 105.23 | 108.61 | 105.23 | 107.73 | 213,688 | +2.52(+2.40%) |
Sep 11, 2024 | 104.46 | 105.33 | 102.81 | 105.21 | 414,523 | +0.11(+0.10%) |
Sep 10, 2024 | 104.55 | 105.56 | 103.43 | 105.10 | 229,163 | +0.66(+0.63%) |
Sep 09, 2024 | 106.04 | 107.51 | 104.30 | 104.44 | 244,151 | -1.26(-1.19%) |
Sep 06, 2024 | 107.08 | 107.19 | 105.31 | 105.70 | 248,230 | -1.29(-1.21%) |
Sep 05, 2024 | 106.76 | 107.31 | 105.67 | 106.99 | 149,837 | +0.49(+0.46%) |
Sep 04, 2024 | 106.36 | 107.86 | 105.42 | 106.50 | 142,680 | -0.29(-0.27%) |
Sep 03, 2024 | 109.74 | 110.78 | 106.31 | 106.79 | 192,004 | -4.14(-3.73%) |
Aug 30, 2024 | 110.17 | 110.96 | 108.95 | 110.93 | 242,213 | +1.45(+1.32%) |
Aug 29, 2024 | 109.55 | 110.87 | 108.85 | 109.48 | 221,035 | +0.95(+0.88%) |
Aug 28, 2024 | 108.82 | 109.72 | 108.16 | 108.53 | 164,272 | -0.38(-0.35%) |
Aug 27, 2024 | 108.96 | 110.19 | 107.62 | 108.91 | 236,911 | -0.38(-0.35%) |
Aug 26, 2024 | 109.87 | 110.75 | 108.33 | 109.29 | 324,435 | +0.07(+0.06%) |
Aug 23, 2024 | 106.58 | 109.75 | 105.60 | 109.22 | 346,593 | +3.96(+3.76%) |
Aug 22, 2024 | 105.88 | 105.88 | 104.68 | 105.26 | 284,568 | -0.12(-0.11%) |
Aug 21, 2024 | 103.04 | 105.43 | 102.83 | 105.38 | 267,045 | +2.86(+2.79%) |
Aug 20, 2024 | 103.95 | 104.31 | 102.43 | 102.52 | 292,691 | -1.47(-1.41%) |
Aug 19, 2024 | 101.71 | 104.14 | 101.59 | 103.99 | 282,923 | +2.63(+2.59%) |
Aug 16, 2024 | 100.22 | 102.28 | 100.22 | 101.36 | 311,408 | +0.75(+0.75%) |
Aug 15, 2024 | 99.71 | 101.34 | 99.22 | 100.61 | 309,765 | +2.77(+2.83%) |
Aug 14, 2024 | 97.00 | 98.62 | 96.52 | 97.84 | 370,714 | +1.13(+1.17%) |
Aug 13, 2024 | 94.46 | 96.96 | 94.15 | 96.71 | 356,120 | +2.74(+2.92%) |
Aug 12, 2024 | 95.90 | 95.98 | 93.77 | 93.97 | 312,135 | -2.01(-2.09%) |
Aug 09, 2024 | 95.48 | 96.99 | 94.95 | 95.98 | 265,797 | +0.24(+0.25%) |
Aug 08, 2024 | 94.67 | 96.62 | 93.95 | 95.74 | 427,045 | +0.93(+0.98%) |
Aug 07, 2024 | 103.37 | 104.02 | 92.83 | 94.81 | 770,529 | -6.65(-6.55%) |
Aug 06, 2024 | 99.57 | 103.12 | 98.86 | 101.46 | 526,689 | +1.80(+1.81%) |
Aug 05, 2024 | 97.62 | 100.61 | 96.15 | 99.66 | 442,049 | -2.37(-2.32%) |
Aug 02, 2024 | 102.82 | 104.17 | 101.59 | 102.03 | 310,363 | -4.06(-3.83%) |
Aug 01, 2024 | 109.72 | 110.52 | 104.15 | 106.09 | 326,884 | -3.90(-3.55%) |
Jul 31, 2024 | 111.89 | 113.63 | 109.91 | 109.99 | 474,276 | -1.30(-1.17%) |
Jul 30, 2024 | 111.38 | 112.45 | 110.32 | 111.29 | 347,624 | +0.45(+0.41%) |
Jul 29, 2024 | 109.17 | 111.12 | 109.10 | 110.84 | 409,666 | +2.22(+2.05%) |
Jul 26, 2024 | 108.27 | 109.17 | 106.91 | 108.62 | 322,524 | +2.03(+1.90%) |
Jul 25, 2024 | 106.34 | 107.57 | 105.61 | 106.59 | 366,803 | +0.35(+0.33%) |
Jul 24, 2024 | 108.10 | 109.24 | 105.89 | 106.24 | 204,428 | -2.50(-2.30%) |
Jul 23, 2024 | 106.99 | 109.20 | 106.31 | 108.75 | 276,910 | +1.52(+1.41%) |
Jul 22, 2024 | 105.89 | 108.16 | 105.02 | 107.23 | 243,965 | +2.12(+2.02%) |
Jul 19, 2024 | 105.64 | 106.82 | 104.75 | 105.11 | 210,937 | -0.20(-0.19%) |
Jul 18, 2024 | 105.19 | 107.60 | 104.50 | 105.30 | 204,753 | -0.29(-0.27%) |
Jul 17, 2024 | 106.15 | 107.47 | 105.53 | 105.59 | 410,116 | -1.30(-1.21%) |
Jul 16, 2024 | 105.48 | 107.26 | 105.11 | 106.89 | 331,261 | +2.27(+2.16%) |
Jul 15, 2024 | 104.44 | 106.35 | 103.36 | 104.63 | 312,009 | +0.78(+0.75%) |
Jul 12, 2024 | 104.81 | 106.15 | 103.66 | 103.85 | 240,531 | -0.14(-0.13%) |
Jul 11, 2024 | 103.02 | 104.81 | 102.35 | 103.99 | 256,682 | +2.48(+2.45%) |
Jul 10, 2024 | 101.51 | 101.77 | 100.48 | 101.50 | 171,477 | +0.51(+0.50%) |
Jul 09, 2024 | 101.76 | 102.27 | 100.50 | 100.99 | 159,836 | -0.56(-0.55%) |
Jul 08, 2024 | 102.91 | 103.76 | 101.32 | 101.55 | 159,097 | -0.55(-0.54%) |
Jul 05, 2024 | 101.66 | 102.36 | 101.15 | 102.10 | 139,432 | +0.19(+0.19%) |
Jul 03, 2024 | 101.72 | 103.16 | 100.82 | 101.91 | 93,387 | +0.74(+0.73%) |
Jul 02, 2024 | 100.53 | 102.12 | 100.03 | 101.17 | 157,845 | +0.61(+0.61%) |