Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 101.59 | 103.84 | 101.59 | 103.40 | 4,692,127 | +1.82(+1.79%) |
Sep 19, 2024 | 102.39 | 103.16 | 101.56 | 101.58 | 1,159,511 | -1.03(-1.00%) |
Sep 18, 2024 | 103.70 | 104.14 | 101.89 | 102.61 | 1,522,949 | -1.21(-1.17%) |
Sep 17, 2024 | 104.10 | 105.09 | 103.67 | 103.82 | 1,303,586 | -1.40(-1.33%) |
Sep 16, 2024 | 104.30 | 105.33 | 104.30 | 105.22 | 1,114,223 | +1.18(+1.13%) |
Sep 13, 2024 | 103.32 | 104.25 | 102.97 | 104.04 | 1,034,878 | +0.49(+0.47%) |
Sep 12, 2024 | 103.02 | 103.81 | 102.22 | 103.55 | 1,257,665 | +0.29(+0.28%) |
Sep 11, 2024 | 105.64 | 105.99 | 102.78 | 103.26 | 1,489,240 | -2.68(-2.53%) |
Sep 10, 2024 | 105.58 | 106.61 | 104.42 | 105.94 | 1,448,987 | +0.34(+0.32%) |
Sep 09, 2024 | 104.24 | 105.63 | 103.55 | 105.60 | 1,947,954 | +0.42(+0.40%) |
Sep 06, 2024 | 105.58 | 106.22 | 104.86 | 105.18 | 1,350,258 | -0.31(-0.29%) |
Sep 05, 2024 | 106.25 | 106.47 | 104.81 | 105.49 | 1,861,466 | -0.73(-0.69%) |
Sep 04, 2024 | 105.51 | 106.48 | 105.08 | 106.22 | 1,501,258 | +0.93(+0.88%) |
Sep 03, 2024 | 101.96 | 105.72 | 101.78 | 105.29 | 1,888,573 | +3.41(+3.35%) |
Aug 30, 2024 | 100.92 | 101.98 | 100.84 | 101.88 | 1,437,811 | +1.11(+1.10%) |
Aug 29, 2024 | 101.75 | 101.78 | 100.65 | 100.77 | 724,408 | -0.80(-0.79%) |
Aug 28, 2024 | 101.90 | 101.90 | 100.64 | 101.57 | 1,044,475 | +0.42(+0.42%) |
Aug 27, 2024 | 101.97 | 102.03 | 100.75 | 101.15 | 847,238 | -0.66(-0.65%) |
Aug 26, 2024 | 102.00 | 102.75 | 101.73 | 101.81 | 760,873 | -0.35(-0.34%) |
Aug 23, 2024 | 102.64 | 102.89 | 101.21 | 102.16 | 865,914 | -0.48(-0.47%) |
Aug 22, 2024 | 103.15 | 103.28 | 102.41 | 102.64 | 923,672 | +0.26(+0.25%) |
Aug 21, 2024 | 101.57 | 102.84 | 101.57 | 102.38 | 816,910 | +0.75(+0.74%) |
Aug 20, 2024 | 99.98 | 101.65 | 99.81 | 101.63 | 1,170,228 | +1.47(+1.47%) |
Aug 19, 2024 | 99.91 | 100.59 | 99.78 | 100.16 | 1,143,121 | +0.15(+0.15%) |
Aug 16, 2024 | 99.95 | 100.19 | 99.06 | 100.01 | 1,843,885 | +0.02(+0.02%) |
Aug 15, 2024 | 100.64 | 101.02 | 99.01 | 99.99 | 965,153 | -0.21(-0.21%) |
Aug 14, 2024 | 99.70 | 100.50 | 99.70 | 100.20 | 814,052 | +0.30(+0.30%) |
Aug 13, 2024 | 100.58 | 100.93 | 99.48 | 99.90 | 1,714,649 | -0.63(-0.62%) |
Aug 12, 2024 | 101.54 | 101.58 | 99.68 | 100.53 | 1,123,451 | -1.44(-1.41%) |
Aug 09, 2024 | 101.96 | 102.30 | 100.94 | 101.96 | 1,455,160 | +0.04(+0.04%) |
Aug 08, 2024 | 100.84 | 102.16 | 100.77 | 101.92 | 1,100,842 | +0.62(+0.61%) |
Aug 07, 2024 | 101.02 | 102.51 | 100.47 | 101.30 | 1,499,420 | +0.27(+0.27%) |
Aug 06, 2024 | 99.83 | 101.99 | 99.65 | 101.03 | 1,740,285 | +1.40(+1.40%) |
Aug 05, 2024 | 98.72 | 100.61 | 98.45 | 99.64 | 2,876,130 | +1.39(+1.41%) |
Aug 02, 2024 | 96.67 | 99.65 | 96.08 | 98.25 | 3,868,509 | -1.48(-1.48%) |
Aug 01, 2024 | 98.09 | 99.96 | 97.60 | 99.73 | 2,353,498 | +1.99(+2.04%) |
Jul 31, 2024 | 99.20 | 99.27 | 97.38 | 97.73 | 3,048,741 | -1.42(-1.43%) |
Jul 30, 2024 | 98.08 | 99.34 | 97.37 | 99.15 | 2,011,095 | -2.15(-2.13%) |
Jul 29, 2024 | 101.01 | 101.97 | 100.48 | 101.30 | 1,353,579 | +0.21(+0.21%) |
Jul 26, 2024 | 99.77 | 101.76 | 99.09 | 101.09 | 1,277,035 | +1.53(+1.53%) |
Jul 25, 2024 | 100.20 | 101.61 | 99.54 | 99.57 | 1,133,704 | -0.50(-0.50%) |
Jul 24, 2024 | 99.80 | 100.69 | 98.99 | 100.07 | 1,090,792 | +0.14(+0.14%) |
Jul 23, 2024 | 100.67 | 100.94 | 99.76 | 99.93 | 1,484,337 | -0.43(-0.43%) |
Jul 22, 2024 | 101.66 | 101.73 | 99.02 | 100.36 | 1,942,751 | -1.96(-1.92%) |
Jul 19, 2024 | 102.51 | 103.40 | 101.95 | 102.32 | 1,193,665 | +0.44(+0.43%) |
Jul 18, 2024 | 103.24 | 104.19 | 101.65 | 101.88 | 1,708,356 | -1.55(-1.49%) |
Jul 17, 2024 | 102.21 | 104.03 | 102.19 | 103.43 | 1,685,894 | +1.39(+1.36%) |
Jul 16, 2024 | 101.32 | 103.17 | 101.29 | 102.04 | 1,259,714 | +1.15(+1.14%) |
Jul 15, 2024 | 103.80 | 104.17 | 100.81 | 100.89 | 1,929,661 | -2.98(-2.87%) |
Jul 12, 2024 | 103.78 | 104.62 | 103.73 | 103.88 | 1,118,758 | +0.43(+0.41%) |
Jul 11, 2024 | 104.45 | 105.81 | 103.28 | 103.45 | 1,899,832 | -1.11(-1.06%) |
Jul 10, 2024 | 104.77 | 105.16 | 104.09 | 104.55 | 1,671,407 | +0.24(+0.23%) |
Jul 09, 2024 | 105.02 | 105.22 | 103.88 | 104.31 | 1,225,208 | -0.97(-0.92%) |
Jul 08, 2024 | 106.36 | 106.36 | 104.52 | 105.28 | 1,382,652 | -1.01(-0.95%) |
Jul 05, 2024 | 105.42 | 106.47 | 104.98 | 106.29 | 1,001,501 | +1.06(+1.00%) |
Jul 03, 2024 | 105.14 | 105.36 | 104.74 | 105.23 | 833,988 | +0.09(+0.09%) |
Jul 02, 2024 | 104.45 | 105.29 | 103.69 | 105.14 | 1,365,907 | +0.57(+0.54%) |