Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 110.96 | 111.48 | 110.96 | 111.30 | 8,144 | +0.76(+0.69%) |
Sep 25, 2024 | 111.89 | 112.03 | 110.42 | 110.54 | 15,949 | -1.12(-1.00%) |
Sep 24, 2024 | 111.69 | 112.01 | 111.54 | 111.66 | 16,013 | +0.22(+0.20%) |
Sep 23, 2024 | 111.11 | 111.45 | 111.00 | 111.44 | 8,541 | -0.26(-0.23%) |
Sep 20, 2024 | 112.01 | 112.01 | 111.43 | 111.70 | 11,568 | -0.58(-0.51%) |
Sep 19, 2024 | 112.76 | 112.76 | 112.08 | 112.27 | 14,355 | +0.86(+0.78%) |
Sep 18, 2024 | 111.49 | 112.32 | 111.22 | 111.41 | 13,995 | -0.04(-0.03%) |
Sep 17, 2024 | 111.76 | 112.03 | 111.28 | 111.45 | 7,488 | +0.22(+0.20%) |
Sep 16, 2024 | 110.85 | 111.33 | 110.85 | 111.22 | 8,790 | +0.82(+0.74%) |
Sep 13, 2024 | 109.50 | 110.42 | 109.50 | 110.41 | 9,946 | +1.42(+1.31%) |
Sep 12, 2024 | 108.53 | 109.04 | 108.18 | 108.98 | 124,705 | +0.58(+0.54%) |
Sep 11, 2024 | 108.62 | 108.62 | 106.90 | 108.40 | 21,653 | -0.40(-0.37%) |
Sep 10, 2024 | 109.48 | 109.48 | 108.32 | 108.80 | 19,317 | -0.44(-0.40%) |
Sep 09, 2024 | 109.13 | 109.77 | 109.10 | 109.24 | 12,194 | +0.47(+0.44%) |
Sep 06, 2024 | 109.80 | 110.06 | 108.68 | 108.77 | 8,669 | -0.95(-0.87%) |
Sep 05, 2024 | 110.97 | 110.97 | 109.72 | 109.72 | 9,834 | -0.86(-0.78%) |
Sep 04, 2024 | 110.70 | 111.31 | 110.30 | 110.58 | 8,658 | -0.07(-0.06%) |
Sep 03, 2024 | 111.33 | 111.47 | 110.52 | 110.64 | 15,651 | -1.14(-1.02%) |
Aug 30, 2024 | 111.22 | 111.78 | 110.73 | 111.78 | 15,327 | +0.77(+0.69%) |
Aug 29, 2024 | 111.35 | 111.47 | 110.31 | 111.01 | 11,475 | +0.26(+0.23%) |
Aug 28, 2024 | 110.40 | 111.20 | 110.33 | 110.75 | 13,862 | -0.02(-0.02%) |
Aug 27, 2024 | 110.98 | 110.98 | 110.63 | 110.77 | 9,440 | -0.33(-0.30%) |
Aug 26, 2024 | 111.48 | 111.90 | 111.09 | 111.10 | 9,266 | +0.15(+0.13%) |
Aug 23, 2024 | 109.83 | 110.96 | 109.83 | 110.95 | 12,635 | +1.75(+1.61%) |
Aug 22, 2024 | 109.59 | 109.59 | 109.16 | 109.20 | 12,721 | -0.26(-0.24%) |
Aug 21, 2024 | 109.25 | 109.49 | 108.91 | 109.46 | 13,230 | +0.89(+0.82%) |
Aug 20, 2024 | 109.25 | 109.25 | 108.54 | 108.57 | 12,094 | -0.55(-0.50%) |
Aug 19, 2024 | 108.46 | 109.24 | 108.46 | 109.12 | 12,382 | +0.66(+0.61%) |
Aug 16, 2024 | 107.66 | 108.50 | 107.66 | 108.45 | 9,211 | +0.39(+0.36%) |
Aug 15, 2024 | 107.71 | 108.32 | 107.63 | 108.06 | 7,628 | +1.15(+1.08%) |
Aug 14, 2024 | 106.89 | 107.20 | 106.77 | 106.91 | 9,860 | +0.30(+0.28%) |
Aug 13, 2024 | 105.78 | 106.61 | 105.78 | 106.61 | 8,512 | +1.08(+1.02%) |
Aug 12, 2024 | 105.85 | 106.24 | 105.45 | 105.54 | 9,347 | -0.77(-0.73%) |
Aug 09, 2024 | 106.13 | 106.47 | 105.48 | 106.31 | 7,196 | +0.07(+0.07%) |
Aug 08, 2024 | 105.28 | 106.24 | 105.28 | 106.24 | 11,253 | +1.57(+1.50%) |
Aug 07, 2024 | 106.30 | 106.80 | 104.67 | 104.67 | 17,072 | -0.48(-0.46%) |
Aug 06, 2024 | 104.81 | 106.29 | 104.81 | 105.15 | 30,560 | +0.93(+0.89%) |
Aug 05, 2024 | 103.64 | 105.03 | 103.60 | 104.22 | 11,660 | -2.50(-2.35%) |
Aug 02, 2024 | 107.55 | 107.84 | 105.99 | 106.72 | 6,916 | -1.76(-1.62%) |
Aug 01, 2024 | 109.77 | 110.40 | 108.02 | 108.48 | 16,557 | -1.09(-0.99%) |
Jul 31, 2024 | 109.57 | 110.38 | 109.45 | 109.57 | 12,660 | -0.04(-0.03%) |
Jul 30, 2024 | 109.11 | 109.74 | 109.02 | 109.61 | 9,593 | +0.80(+0.73%) |
Jul 29, 2024 | 109.04 | 109.04 | 108.37 | 108.81 | 8,122 | -0.08(-0.07%) |
Jul 26, 2024 | 108.32 | 109.04 | 108.07 | 108.89 | 14,657 | +1.63(+1.52%) |
Jul 25, 2024 | 106.43 | 108.17 | 106.43 | 107.26 | 13,624 | +0.54(+0.50%) |
Jul 24, 2024 | 107.10 | 107.58 | 106.62 | 106.72 | 20,844 | -0.50(-0.46%) |
Jul 23, 2024 | 107.79 | 107.79 | 107.19 | 107.22 | 8,270 | -0.89(-0.82%) |
Jul 22, 2024 | 107.97 | 108.12 | 107.06 | 108.10 | 11,476 | +0.58(+0.54%) |
Jul 19, 2024 | 108.36 | 108.36 | 107.32 | 107.52 | 9,378 | -1.09(-1.01%) |
Jul 18, 2024 | 109.04 | 110.31 | 108.50 | 108.61 | 40,290 | -0.78(-0.71%) |
Jul 17, 2024 | 108.14 | 109.75 | 108.14 | 109.39 | 15,964 | +0.71(+0.66%) |
Jul 16, 2024 | 106.83 | 108.69 | 106.83 | 108.68 | 12,756 | +2.11(+1.98%) |
Jul 15, 2024 | 106.49 | 107.13 | 106.31 | 106.57 | 10,088 | +0.37(+0.35%) |
Jul 12, 2024 | 105.86 | 106.61 | 105.86 | 106.20 | 14,243 | +0.80(+0.76%) |
Jul 11, 2024 | 104.21 | 105.44 | 104.18 | 105.40 | 15,486 | +1.92(+1.86%) |
Jul 10, 2024 | 102.76 | 103.48 | 102.76 | 103.48 | 77,586 | +0.79(+0.77%) |
Jul 09, 2024 | 102.62 | 103.31 | 102.45 | 102.69 | 12,050 | -0.15(-0.14%) |
Jul 08, 2024 | 102.48 | 103.03 | 102.43 | 102.84 | 47,572 | +0.34(+0.33%) |
Jul 05, 2024 | 102.72 | 102.72 | 102.03 | 102.50 | 12,985 | -0.55(-0.53%) |
Jul 03, 2024 | 103.20 | 103.64 | 102.98 | 103.05 | 9,001 | -0.17(-0.16%) |
Jul 02, 2024 | 102.97 | 103.22 | 102.78 | 103.22 | 17,296 | +0.17(+0.16%) |