Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 108.33 | 108.61 | 108.32 | 108.50 | 2,461 | +1.57(+1.47%) |
Sep 25, 2024 | 107.58 | 107.58 | 106.83 | 106.93 | 4,382 | -1.91(-1.76%) |
Sep 24, 2024 | 108.88 | 108.95 | 108.54 | 108.84 | 3,905 | -0.01(-0.01%) |
Sep 23, 2024 | 109.19 | 109.24 | 108.58 | 108.85 | 2,553 | -0.48(-0.44%) |
Sep 20, 2024 | 110.68 | 110.68 | 109.25 | 109.33 | 5,485 | -1.22(-1.10%) |
Sep 19, 2024 | 111.20 | 111.20 | 110.25 | 110.54 | 4,097 | +1.37(+1.25%) |
Sep 18, 2024 | 109.24 | 111.79 | 108.65 | 109.17 | 3,324 | +0.28(+0.26%) |
Sep 17, 2024 | 108.32 | 109.96 | 108.32 | 108.89 | 6,526 | +1.51(+1.40%) |
Sep 16, 2024 | 106.81 | 107.84 | 106.55 | 107.39 | 3,672 | +0.93(+0.87%) |
Sep 13, 2024 | 104.07 | 106.46 | 104.07 | 106.46 | 5,537 | +3.59(+3.49%) |
Sep 12, 2024 | 101.64 | 103.79 | 101.64 | 102.87 | 1,951 | +1.23(+1.21%) |
Sep 11, 2024 | 101.40 | 101.64 | 100.33 | 101.64 | 1,749 | -0.08(-0.08%) |
Sep 10, 2024 | 102.23 | 102.23 | 101.03 | 101.72 | 1,907 | -1.38(-1.34%) |
Sep 09, 2024 | 103.95 | 104.00 | 102.79 | 103.11 | 6,158 | -0.49(-0.48%) |
Sep 06, 2024 | 106.04 | 106.14 | 103.56 | 103.60 | 14,602 | -2.00(-1.89%) |
Sep 05, 2024 | 106.84 | 106.84 | 105.60 | 105.60 | 8,007 | -0.22(-0.21%) |
Sep 04, 2024 | 107.03 | 107.03 | 105.56 | 105.82 | 6,519 | -0.03(-0.02%) |
Sep 03, 2024 | 107.42 | 107.42 | 105.84 | 105.84 | 29,358 | -2.64(-2.43%) |
Aug 30, 2024 | 108.67 | 108.67 | 107.50 | 108.48 | 3,380 | +0.02(+0.01%) |
Aug 29, 2024 | 108.24 | 109.38 | 108.23 | 108.47 | 3,520 | +0.59(+0.55%) |
Aug 28, 2024 | 108.08 | 108.26 | 107.40 | 107.88 | 3,348 | -0.19(-0.18%) |
Aug 27, 2024 | 108.62 | 108.62 | 107.83 | 108.07 | 1,183 | -1.32(-1.21%) |
Aug 26, 2024 | 109.71 | 109.71 | 109.01 | 109.39 | 4,808 | +0.49(+0.45%) |
Aug 23, 2024 | 108.43 | 109.11 | 108.43 | 108.90 | 7,247 | +3.55(+3.37%) |
Aug 22, 2024 | 106.24 | 106.24 | 105.36 | 105.36 | 3,882 | -1.08(-1.01%) |
Aug 21, 2024 | 105.82 | 106.49 | 105.82 | 106.43 | 10,631 | +0.93(+0.88%) |
Aug 20, 2024 | 105.67 | 105.84 | 105.45 | 105.50 | 2,419 | -1.40(-1.30%) |
Aug 19, 2024 | 106.20 | 106.93 | 106.20 | 106.90 | 17,846 | +0.97(+0.91%) |
Aug 16, 2024 | 105.76 | 106.03 | 105.76 | 105.93 | 1,768 | +0.67(+0.64%) |
Aug 15, 2024 | 104.64 | 106.16 | 104.58 | 105.26 | 6,549 | +2.88(+2.81%) |
Aug 14, 2024 | 102.97 | 102.97 | 102.20 | 102.38 | 2,172 | -0.57(-0.56%) |
Aug 13, 2024 | 101.23 | 102.95 | 101.23 | 102.95 | 1,820 | +2.37(+2.35%) |
Aug 12, 2024 | 101.37 | 101.39 | 100.53 | 100.59 | 3,614 | -1.81(-1.76%) |
Aug 09, 2024 | 103.13 | 103.13 | 102.26 | 102.39 | 3,329 | -0.67(-0.65%) |
Aug 08, 2024 | 102.37 | 103.17 | 102.36 | 103.07 | 4,065 | +1.89(+1.87%) |
Aug 07, 2024 | 104.17 | 104.17 | 101.06 | 101.17 | 7,143 | -0.85(-0.84%) |
Aug 06, 2024 | 101.80 | 102.72 | 101.43 | 102.02 | 2,713 | +1.49(+1.48%) |
Aug 05, 2024 | 98.53 | 101.29 | 95.06 | 100.54 | 35,306 | -3.90(-3.73%) |
Aug 02, 2024 | 104.93 | 104.93 | 103.86 | 104.44 | 13,716 | -3.78(-3.49%) |
Aug 01, 2024 | 112.96 | 112.96 | 107.55 | 108.22 | 6,561 | -4.21(-3.74%) |
Jul 31, 2024 | 111.00 | 114.47 | 110.99 | 112.42 | 20,440 | +1.55(+1.40%) |
Jul 30, 2024 | 110.46 | 110.94 | 110.02 | 110.87 | 6,278 | +1.06(+0.96%) |
Jul 29, 2024 | 111.57 | 111.57 | 109.49 | 109.81 | 3,741 | -0.88(-0.80%) |
Jul 26, 2024 | 110.06 | 110.69 | 108.92 | 110.69 | 3,852 | +2.63(+2.44%) |
Jul 25, 2024 | 106.73 | 109.82 | 106.73 | 108.06 | 5,683 | +1.29(+1.21%) |
Jul 24, 2024 | 107.47 | 108.65 | 106.58 | 106.77 | 7,689 | -1.56(-1.44%) |
Jul 23, 2024 | 106.93 | 108.71 | 106.93 | 108.33 | 4,307 | +0.85(+0.79%) |
Jul 22, 2024 | 106.20 | 107.48 | 104.64 | 107.48 | 3,399 | +1.64(+1.55%) |
Jul 19, 2024 | 106.88 | 106.88 | 105.80 | 105.83 | 1,026 | -1.19(-1.11%) |
Jul 18, 2024 | 108.63 | 110.00 | 106.77 | 107.02 | 10,217 | -2.06(-1.89%) |
Jul 17, 2024 | 108.00 | 109.41 | 107.60 | 109.08 | 6,741 | +0.67(+0.62%) |
Jul 16, 2024 | 106.74 | 108.56 | 106.43 | 108.42 | 11,848 | +4.23(+4.06%) |
Jul 15, 2024 | 103.68 | 105.32 | 103.68 | 104.19 | 12,698 | +1.17(+1.13%) |
Jul 12, 2024 | 103.00 | 103.89 | 102.79 | 103.02 | 21,300 | +1.06(+1.04%) |
Jul 11, 2024 | 99.42 | 101.96 | 99.42 | 101.96 | 4,727 | +3.96(+4.04%) |
Jul 10, 2024 | 97.12 | 98.00 | 96.99 | 98.00 | 6,345 | +1.20(+1.24%) |
Jul 09, 2024 | 97.18 | 97.41 | 96.72 | 96.80 | 4,014 | -1.21(-1.24%) |
Jul 08, 2024 | 98.02 | 98.60 | 97.86 | 98.02 | 7,168 | +0.36(+0.37%) |
Jul 05, 2024 | 98.88 | 98.88 | 97.42 | 97.66 | 2,135 | -1.15(-1.16%) |
Jul 03, 2024 | 98.80 | 99.19 | 98.80 | 98.80 | 1,455 | +0.23(+0.24%) |
Jul 02, 2024 | 98.40 | 98.63 | 98.14 | 98.57 | 4,076 | +0.63(+0.64%) |