Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 105.72 | 108.79 | 105.63 | 105.94 | 70,194 | +2.90(+2.81%) |
Sep 25, 2024 | 105.89 | 105.89 | 102.89 | 103.04 | 45,128 | -3.03(-2.86%) |
Sep 24, 2024 | 107.33 | 107.53 | 105.03 | 106.07 | 36,637 | -0.83(-0.78%) |
Sep 23, 2024 | 109.27 | 110.47 | 106.32 | 106.90 | 39,270 | -0.90(-0.83%) |
Sep 20, 2024 | 109.30 | 111.24 | 107.80 | 107.80 | 180,586 | -2.65(-2.40%) |
Sep 19, 2024 | 110.61 | 111.68 | 108.10 | 110.45 | 40,919 | +4.26(+4.01%) |
Sep 18, 2024 | 106.08 | 111.45 | 105.37 | 106.19 | 51,618 | +0.65(+0.62%) |
Sep 17, 2024 | 105.34 | 106.54 | 104.19 | 105.54 | 51,019 | +2.04(+1.97%) |
Sep 16, 2024 | 102.94 | 104.14 | 101.60 | 103.50 | 58,419 | +1.40(+1.37%) |
Sep 13, 2024 | 99.42 | 103.12 | 99.17 | 102.10 | 60,451 | +4.57(+4.69%) |
Sep 12, 2024 | 95.13 | 97.58 | 93.77 | 97.53 | 66,783 | +3.48(+3.70%) |
Sep 11, 2024 | 92.16 | 94.05 | 90.82 | 94.05 | 60,494 | +0.91(+0.98%) |
Sep 10, 2024 | 91.80 | 93.71 | 90.66 | 93.14 | 63,721 | +1.98(+2.17%) |
Sep 09, 2024 | 93.00 | 94.53 | 91.16 | 91.16 | 61,417 | -1.96(-2.10%) |
Sep 06, 2024 | 95.96 | 96.97 | 92.25 | 93.12 | 73,925 | -2.35(-2.46%) |
Sep 05, 2024 | 96.13 | 97.00 | 94.18 | 95.47 | 86,203 | -0.26(-0.27%) |
Sep 04, 2024 | 94.96 | 97.00 | 94.50 | 95.73 | 55,468 | +0.08(+0.08%) |
Sep 03, 2024 | 99.94 | 101.22 | 94.78 | 95.65 | 68,683 | -4.99(-4.96%) |
Aug 30, 2024 | 100.78 | 101.12 | 98.88 | 100.64 | 41,312 | +0.72(+0.72%) |
Aug 29, 2024 | 100.90 | 101.16 | 98.61 | 99.92 | 41,056 | +0.66(+0.66%) |
Aug 28, 2024 | 98.93 | 100.49 | 97.97 | 99.26 | 68,415 | -0.97(-0.97%) |
Aug 27, 2024 | 101.97 | 102.44 | 100.13 | 100.23 | 56,767 | -3.40(-3.28%) |
Aug 26, 2024 | 106.60 | 106.69 | 103.49 | 103.63 | 89,135 | -1.00(-0.96%) |
Aug 23, 2024 | 97.65 | 104.64 | 97.50 | 104.63 | 113,787 | +7.79(+8.04%) |
Aug 22, 2024 | 98.05 | 99.65 | 96.24 | 96.84 | 85,980 | -1.76(-1.78%) |
Aug 21, 2024 | 97.01 | 99.19 | 96.16 | 98.60 | 66,618 | +3.15(+3.30%) |
Aug 20, 2024 | 97.30 | 97.90 | 95.05 | 95.45 | 52,893 | -2.07(-2.12%) |
Aug 19, 2024 | 95.32 | 97.88 | 95.32 | 97.52 | 128,563 | +2.52(+2.65%) |
Aug 16, 2024 | 96.50 | 98.34 | 94.90 | 95.00 | 56,166 | -2.01(-2.07%) |
Aug 15, 2024 | 97.11 | 98.50 | 95.47 | 97.01 | 75,918 | +2.55(+2.70%) |
Aug 14, 2024 | 98.24 | 100.00 | 93.50 | 94.46 | 104,290 | -4.22(-4.28%) |
Aug 13, 2024 | 94.63 | 98.81 | 93.66 | 98.68 | 150,807 | +5.13(+5.48%) |
Aug 12, 2024 | 95.12 | 96.51 | 92.75 | 93.55 | 62,695 | -1.93(-2.02%) |
Aug 09, 2024 | 94.85 | 96.18 | 94.52 | 95.48 | 59,219 | +0.21(+0.22%) |
Aug 08, 2024 | 97.21 | 97.21 | 94.50 | 95.27 | 81,437 | +0.58(+0.61%) |
Aug 07, 2024 | 100.17 | 102.46 | 94.68 | 94.69 | 106,849 | -3.92(-3.98%) |
Aug 06, 2024 | 100.24 | 102.35 | 98.23 | 98.61 | 160,578 | -2.71(-2.67%) |
Aug 05, 2024 | 96.29 | 102.29 | 93.20 | 101.32 | 133,993 | -2.46(-2.37%) |
Aug 02, 2024 | 103.79 | 106.25 | 101.57 | 103.78 | 176,118 | -5.08(-4.67%) |
Aug 01, 2024 | 120.20 | 120.50 | 106.58 | 108.86 | 238,424 | -11.73(-9.73%) |
Jul 31, 2024 | 117.58 | 124.87 | 113.12 | 120.59 | 209,461 | -0.29(-0.24%) |
Jul 30, 2024 | 123.74 | 125.98 | 120.39 | 120.88 | 126,936 | -2.10(-1.71%) |
Jul 29, 2024 | 125.28 | 125.50 | 122.01 | 122.98 | 66,117 | -1.91(-1.53%) |
Jul 26, 2024 | 121.64 | 125.94 | 121.05 | 124.89 | 69,713 | +7.08(+6.01%) |
Jul 25, 2024 | 114.82 | 120.07 | 113.41 | 117.81 | 187,393 | +4.24(+3.73%) |
Jul 24, 2024 | 119.27 | 121.86 | 113.12 | 113.57 | 128,363 | -7.02(-5.82%) |
Jul 23, 2024 | 115.50 | 121.68 | 114.74 | 120.59 | 95,467 | +4.03(+3.46%) |
Jul 22, 2024 | 113.55 | 117.63 | 111.28 | 116.56 | 77,868 | +3.01(+2.65%) |
Jul 19, 2024 | 116.85 | 116.85 | 112.25 | 113.55 | 97,074 | -3.03(-2.60%) |
Jul 18, 2024 | 114.31 | 119.52 | 114.31 | 116.58 | 289,274 | +2.09(+1.83%) |
Jul 17, 2024 | 109.28 | 115.26 | 108.73 | 114.49 | 191,744 | +2.97(+2.66%) |
Jul 16, 2024 | 100.93 | 112.38 | 100.93 | 111.52 | 175,096 | +12.20(+12.28%) |
Jul 15, 2024 | 100.56 | 103.12 | 99.29 | 99.32 | 88,759 | -0.42(-0.42%) |
Jul 12, 2024 | 99.26 | 101.84 | 98.15 | 99.74 | 81,936 | +2.13(+2.18%) |
Jul 11, 2024 | 93.89 | 99.45 | 93.89 | 97.61 | 79,723 | +6.32(+6.92%) |
Jul 10, 2024 | 90.86 | 91.47 | 90.02 | 91.29 | 71,507 | +1.00(+1.11%) |
Jul 09, 2024 | 92.17 | 92.17 | 90.00 | 90.29 | 80,093 | -1.86(-2.02%) |
Jul 08, 2024 | 89.73 | 92.41 | 89.73 | 92.15 | 149,001 | +3.46(+3.90%) |
Jul 05, 2024 | 89.09 | 89.71 | 87.78 | 88.69 | 80,876 | -0.76(-0.85%) |
Jul 03, 2024 | 89.90 | 91.50 | 89.04 | 89.45 | 40,245 | -0.37(-0.41%) |
Jul 02, 2024 | 88.08 | 90.58 | 87.67 | 89.82 | 120,766 | +0.64(+0.72%) |