Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 111.98 | 113.03 | 111.24 | 112.74 | 217,662 | +1.96(+1.77%) |
Sep 25, 2024 | 111.71 | 111.84 | 110.48 | 110.78 | 305,996 | -0.52(-0.47%) |
Sep 24, 2024 | 110.03 | 111.41 | 109.81 | 111.30 | 98,072 | +2.93(+2.70%) |
Sep 23, 2024 | 108.56 | 108.69 | 108.11 | 108.37 | 144,272 | +0.16(+0.15%) |
Sep 20, 2024 | 107.19 | 108.33 | 107.19 | 108.21 | 198,315 | -0.42(-0.39%) |
Sep 19, 2024 | 107.65 | 108.78 | 106.97 | 108.63 | 149,988 | +2.23(+2.10%) |
Sep 18, 2024 | 106.29 | 107.64 | 105.40 | 106.40 | 282,089 | +2.10(+2.01%) |
Sep 17, 2024 | 105.03 | 105.27 | 104.05 | 104.30 | 193,658 | -0.18(-0.17%) |
Sep 16, 2024 | 104.50 | 104.95 | 104.22 | 104.48 | 332,524 | +0.76(+0.73%) |
Sep 13, 2024 | 102.92 | 104.14 | 102.84 | 103.72 | 430,878 | +1.40(+1.37%) |
Sep 12, 2024 | 100.71 | 102.52 | 100.67 | 102.32 | 401,314 | +1.00(+0.99%) |
Sep 11, 2024 | 100.88 | 101.52 | 99.68 | 101.32 | 364,114 | +0.77(+0.77%) |
Sep 10, 2024 | 100.59 | 100.62 | 99.21 | 100.55 | 180,105 | -0.72(-0.71%) |
Sep 09, 2024 | 100.50 | 101.50 | 100.34 | 101.27 | 249,371 | +2.65(+2.69%) |
Sep 06, 2024 | 100.61 | 101.15 | 98.59 | 98.62 | 146,885 | -0.47(-0.47%) |
Sep 05, 2024 | 99.07 | 99.84 | 98.72 | 99.09 | 104,763 | +0.42(+0.43%) |
Sep 04, 2024 | 98.87 | 99.28 | 98.40 | 98.67 | 147,863 | -0.39(-0.39%) |
Sep 03, 2024 | 100.50 | 100.50 | 98.86 | 99.06 | 135,776 | -1.45(-1.44%) |
Aug 30, 2024 | 99.60 | 100.51 | 99.33 | 100.51 | 134,988 | +0.59(+0.59%) |
Aug 29, 2024 | 100.38 | 100.94 | 99.91 | 99.92 | 220,874 | +0.49(+0.49%) |
Aug 28, 2024 | 99.34 | 99.66 | 98.81 | 99.43 | 201,287 | +0.77(+0.78%) |
Aug 27, 2024 | 98.82 | 99.70 | 98.50 | 98.66 | 298,802 | +0.39(+0.39%) |
Aug 26, 2024 | 99.27 | 100.12 | 98.05 | 98.28 | 136,339 | -0.76(-0.76%) |
Aug 23, 2024 | 97.93 | 99.31 | 97.93 | 99.03 | 135,770 | +1.75(+1.80%) |
Aug 22, 2024 | 97.81 | 98.08 | 97.21 | 97.28 | 101,647 | -0.62(-0.63%) |
Aug 21, 2024 | 97.24 | 98.12 | 97.11 | 97.90 | 190,200 | +1.41(+1.46%) |
Aug 20, 2024 | 97.41 | 97.59 | 96.43 | 96.49 | 107,661 | -0.72(-0.74%) |
Aug 19, 2024 | 96.40 | 97.30 | 96.38 | 97.20 | 165,149 | +1.44(+1.51%) |
Aug 16, 2024 | 96.12 | 96.43 | 95.71 | 95.76 | 107,025 | -0.26(-0.27%) |
Aug 15, 2024 | 95.63 | 96.46 | 95.59 | 96.02 | 155,913 | +2.31(+2.46%) |
Aug 14, 2024 | 94.46 | 94.55 | 93.45 | 93.71 | 177,716 | -0.73(-0.77%) |
Aug 13, 2024 | 92.58 | 94.54 | 92.33 | 94.44 | 216,776 | +2.18(+2.36%) |
Aug 12, 2024 | 92.80 | 92.93 | 92.01 | 92.26 | 116,711 | -1.02(-1.10%) |
Aug 09, 2024 | 92.76 | 93.71 | 92.61 | 93.28 | 322,950 | +0.97(+1.06%) |
Aug 08, 2024 | 91.69 | 92.75 | 91.08 | 92.31 | 232,605 | +0.86(+0.94%) |
Aug 07, 2024 | 93.67 | 93.80 | 91.45 | 91.45 | 216,044 | -3.07(-3.25%) |
Aug 06, 2024 | 94.04 | 95.78 | 94.01 | 94.53 | 512,348 | +0.13(+0.14%) |
Aug 05, 2024 | 93.30 | 94.53 | 93.04 | 94.40 | 222,400 | -0.31(-0.33%) |
Aug 02, 2024 | 94.47 | 95.40 | 93.70 | 94.71 | 500,018 | -1.68(-1.74%) |
Aug 01, 2024 | 100.25 | 100.25 | 96.37 | 96.39 | 496,927 | -4.41(-4.37%) |
Jul 31, 2024 | 100.36 | 101.73 | 99.63 | 100.79 | 491,246 | -2.84(-2.75%) |
Jul 30, 2024 | 104.10 | 104.39 | 103.20 | 103.64 | 98,824 | +0.80(+0.77%) |
Jul 29, 2024 | 102.94 | 103.35 | 102.52 | 102.84 | 72,301 | -0.15(-0.15%) |
Jul 26, 2024 | 101.90 | 103.22 | 101.66 | 102.99 | 246,262 | +0.81(+0.79%) |
Jul 25, 2024 | 102.24 | 103.41 | 101.57 | 102.19 | 387,741 | -1.49(-1.44%) |
Jul 24, 2024 | 106.25 | 106.25 | 103.68 | 103.68 | 106,343 | -3.02(-2.83%) |
Jul 23, 2024 | 105.78 | 106.77 | 105.73 | 106.70 | 195,286 | +0.49(+0.46%) |
Jul 22, 2024 | 105.34 | 106.51 | 104.74 | 106.21 | 186,258 | +0.24(+0.22%) |
Jul 19, 2024 | 106.37 | 106.65 | 105.88 | 105.98 | 101,320 | -0.41(-0.38%) |
Jul 18, 2024 | 107.38 | 107.38 | 105.96 | 106.38 | 188,643 | -1.65(-1.53%) |
Jul 17, 2024 | 108.89 | 109.70 | 107.98 | 108.03 | 191,812 | -2.87(-2.58%) |
Jul 16, 2024 | 108.80 | 110.92 | 108.80 | 110.90 | 81,462 | +2.39(+2.20%) |
Jul 15, 2024 | 108.51 | 108.76 | 108.00 | 108.51 | 93,705 | +0.58(+0.53%) |
Jul 12, 2024 | 106.24 | 108.40 | 106.12 | 107.94 | 141,022 | +1.05(+0.99%) |
Jul 11, 2024 | 106.66 | 106.96 | 106.37 | 106.88 | 188,962 | +0.72(+0.67%) |
Jul 10, 2024 | 105.33 | 106.17 | 104.98 | 106.17 | 156,554 | +2.47(+2.38%) |
Jul 09, 2024 | 103.84 | 104.47 | 103.62 | 103.70 | 86,266 | -0.15(-0.14%) |
Jul 08, 2024 | 104.61 | 104.80 | 103.69 | 103.85 | 88,073 | +0.56(+0.54%) |
Jul 05, 2024 | 104.63 | 104.63 | 102.75 | 103.29 | 129,754 | -1.42(-1.36%) |
Jul 03, 2024 | 104.14 | 104.89 | 104.14 | 104.71 | 68,595 | +1.02(+0.99%) |
Jul 02, 2024 | 103.42 | 103.78 | 102.82 | 103.69 | 147,291 | +0.52(+0.50%) |