Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 111.01 | 111.30 | 108.87 | 108.97 | 511,910 | -1.37(-1.24%) |
Sep 25, 2024 | 112.53 | 112.54 | 110.09 | 110.34 | 598,373 | -2.06(-1.83%) |
Sep 24, 2024 | 110.84 | 112.43 | 110.58 | 112.40 | 502,514 | +2.14(+1.94%) |
Sep 23, 2024 | 110.09 | 110.51 | 109.21 | 110.26 | 577,556 | +0.49(+0.45%) |
Sep 20, 2024 | 109.65 | 110.30 | 106.92 | 109.77 | 1,116,330 | +0.86(+0.79%) |
Sep 19, 2024 | 106.43 | 108.91 | 105.46 | 108.91 | 575,103 | +5.13(+4.94%) |
Sep 18, 2024 | 103.34 | 106.01 | 102.61 | 103.78 | 338,538 | +0.85(+0.83%) |
Sep 17, 2024 | 101.28 | 103.55 | 100.34 | 102.93 | 490,733 | +1.93(+1.91%) |
Sep 16, 2024 | 101.73 | 102.22 | 100.42 | 101.00 | 518,668 | -0.49(-0.48%) |
Sep 13, 2024 | 102.17 | 102.32 | 100.84 | 101.49 | 519,603 | +0.06(+0.06%) |
Sep 12, 2024 | 100.32 | 101.67 | 99.61 | 101.43 | 389,772 | +1.88(+1.89%) |
Sep 11, 2024 | 98.85 | 99.97 | 98.15 | 99.55 | 259,101 | -0.02(-0.02%) |
Sep 10, 2024 | 99.39 | 99.79 | 97.88 | 99.57 | 248,496 | +0.08(+0.08%) |
Sep 09, 2024 | 99.11 | 100.40 | 98.42 | 99.49 | 326,710 | +0.20(+0.20%) |
Sep 06, 2024 | 99.10 | 100.28 | 98.63 | 99.29 | 323,847 | +0.36(+0.36%) |
Sep 05, 2024 | 100.41 | 100.83 | 98.77 | 98.93 | 300,249 | -1.07(-1.07%) |
Sep 04, 2024 | 101.79 | 102.53 | 99.95 | 100.00 | 361,841 | -1.41(-1.39%) |
Sep 03, 2024 | 103.19 | 103.35 | 101.13 | 101.41 | 381,162 | -2.55(-2.45%) |
Aug 30, 2024 | 103.77 | 104.33 | 102.57 | 103.96 | 423,467 | +0.67(+0.65%) |
Aug 29, 2024 | 103.77 | 104.20 | 102.36 | 103.29 | 394,843 | +0.41(+0.40%) |
Aug 28, 2024 | 102.43 | 103.37 | 102.06 | 102.88 | 273,286 | +0.28(+0.27%) |
Aug 27, 2024 | 103.38 | 103.43 | 102.24 | 102.60 | 399,868 | -0.93(-0.90%) |
Aug 26, 2024 | 105.33 | 105.34 | 103.51 | 103.53 | 493,199 | -0.77(-0.74%) |
Aug 23, 2024 | 102.96 | 105.33 | 102.58 | 104.30 | 267,559 | +2.14(+2.09%) |
Aug 22, 2024 | 102.08 | 103.24 | 101.67 | 102.16 | 193,332 | +0.08(+0.08%) |
Aug 21, 2024 | 101.30 | 102.09 | 100.47 | 102.08 | 185,385 | +1.24(+1.23%) |
Aug 20, 2024 | 101.91 | 101.91 | 100.61 | 100.84 | 220,232 | -1.37(-1.34%) |
Aug 19, 2024 | 101.30 | 102.58 | 101.30 | 102.21 | 286,946 | +0.93(+0.92%) |
Aug 16, 2024 | 101.71 | 102.54 | 100.38 | 101.28 | 365,481 | -0.78(-0.76%) |
Aug 15, 2024 | 101.50 | 103.16 | 100.53 | 102.06 | 741,099 | +2.61(+2.62%) |
Aug 14, 2024 | 99.55 | 100.11 | 98.94 | 99.45 | 354,717 | -0.13(-0.13%) |
Aug 13, 2024 | 99.00 | 100.25 | 97.89 | 99.58 | 547,422 | +1.39(+1.42%) |
Aug 12, 2024 | 100.48 | 101.01 | 97.80 | 98.19 | 402,325 | -1.94(-1.94%) |
Aug 09, 2024 | 98.36 | 100.87 | 98.19 | 100.13 | 539,792 | +2.02(+2.06%) |
Aug 08, 2024 | 97.23 | 98.79 | 96.44 | 98.11 | 322,874 | +1.50(+1.55%) |
Aug 07, 2024 | 98.40 | 98.70 | 96.07 | 96.61 | 527,785 | -1.14(-1.17%) |
Aug 06, 2024 | 96.18 | 99.27 | 96.18 | 97.75 | 676,354 | +1.47(+1.53%) |
Aug 05, 2024 | 95.81 | 96.85 | 93.76 | 96.28 | 1,095,629 | -3.32(-3.33%) |
Aug 02, 2024 | 101.13 | 101.82 | 98.36 | 99.60 | 772,211 | -3.70(-3.58%) |
Aug 01, 2024 | 104.87 | 106.56 | 100.06 | 103.30 | 1,538,249 | +2.79(+2.78%) |
Jul 31, 2024 | 102.84 | 103.09 | 100.50 | 100.51 | 1,135,612 | -2.41(-2.34%) |
Jul 30, 2024 | 102.60 | 103.59 | 101.87 | 102.92 | 536,078 | +0.58(+0.57%) |
Jul 29, 2024 | 102.00 | 102.67 | 100.96 | 102.34 | 385,416 | +0.59(+0.58%) |
Jul 26, 2024 | 101.08 | 102.42 | 99.87 | 101.75 | 799,023 | +1.75(+1.75%) |
Jul 25, 2024 | 98.75 | 102.37 | 98.06 | 100.00 | 597,583 | +0.71(+0.72%) |
Jul 24, 2024 | 102.04 | 102.40 | 99.23 | 99.29 | 336,541 | -3.38(-3.29%) |
Jul 23, 2024 | 101.90 | 104.15 | 101.43 | 102.67 | 333,557 | +0.77(+0.76%) |
Jul 22, 2024 | 102.53 | 102.89 | 100.99 | 101.90 | 389,150 | -0.63(-0.61%) |
Jul 19, 2024 | 102.80 | 103.14 | 101.00 | 102.53 | 297,228 | +0.19(+0.19%) |
Jul 18, 2024 | 105.60 | 108.20 | 101.88 | 102.34 | 646,682 | -3.87(-3.64%) |
Jul 17, 2024 | 104.36 | 107.39 | 104.06 | 106.21 | 570,034 | +1.14(+1.08%) |
Jul 16, 2024 | 103.09 | 105.36 | 102.15 | 105.07 | 517,642 | +2.87(+2.81%) |
Jul 15, 2024 | 101.91 | 103.00 | 101.26 | 102.20 | 360,600 | +1.06(+1.05%) |
Jul 12, 2024 | 101.41 | 102.26 | 100.62 | 101.14 | 369,250 | +0.69(+0.69%) |
Jul 11, 2024 | 101.55 | 105.37 | 100.11 | 100.45 | 524,533 | +0.71(+0.71%) |
Jul 10, 2024 | 98.59 | 99.84 | 98.28 | 99.74 | 273,285 | +1.53(+1.56%) |
Jul 09, 2024 | 97.93 | 99.28 | 97.81 | 98.21 | 306,274 | -0.10(-0.10%) |
Jul 08, 2024 | 99.03 | 99.82 | 98.21 | 98.31 | 253,430 | -0.11(-0.11%) |
Jul 05, 2024 | 98.39 | 98.75 | 97.86 | 98.42 | 215,626 | -0.33(-0.33%) |
Jul 03, 2024 | 98.57 | 99.48 | 98.19 | 98.75 | 222,029 | +0.67(+0.68%) |
Jul 02, 2024 | 98.59 | 98.59 | 97.38 | 98.08 | 209,362 | -0.10(-0.10%) |